NASDAQ:PNTG | Historical Stock Price | Pennant Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.06$13.52$20.16$30.06$44.82$66.842019-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.06$58.06254,900——
2020-12-30$59.39$59.39113,400——
2020-12-29$61.10$61.1071,600——
2020-12-28$62.30$62.30114,400——
2020-12-24$61.00$61.0043,300——
2020-12-23$60.03$60.03126,000——
2020-12-22$58.96$58.96111,000——
2020-12-21$60.00$60.00189,300——
2020-12-18$62.73$62.73374,000——
2020-12-17$62.00$62.00121,100——
2020-12-16$59.00$59.00134,200——
2020-12-15$59.80$59.8091,200——
2020-12-14$55.84$55.84139,500——
2020-12-11$56.65$56.6574,600——
2020-12-10$56.59$56.59100,100——
2020-12-09$56.75$56.75124,500——
2020-12-08$58.02$58.02126,100——
2020-12-07$55.95$55.9591,700——
2020-12-04$55.51$55.5180,500——
2020-12-03$52.57$52.5763,600——
2020-12-02$52.51$52.51103,800——
2020-12-01$52.25$52.25108,000——
2020-11-30$50.69$50.69122,000——
2020-11-27$48.46$48.4635,200——
2020-11-25$47.98$47.9892,100——
2020-11-24$48.12$48.12127,200——
2020-11-23$47.91$47.91130,900——
2020-11-20$47.20$47.2093,100——
2020-11-19$46.21$46.2154,900——
2020-11-18$46.60$46.60182,500——
2020-11-17$51.13$51.13119,900——
2020-11-16$49.51$49.51108,100——
2020-11-13$49.21$49.21104,000——
2020-11-12$45.00$45.00133,800——
2020-11-11$46.50$46.50302,900——
2020-11-10$46.34$46.34204,300——
2020-11-09$46.74$46.74166,200——
2020-11-06$45.53$45.5370,400——
2020-11-05$45.75$45.7597,000——
2020-11-04$47.18$47.1886,300——
2020-11-03$47.04$47.04235,900——
2020-11-02$43.93$43.93192,100——
2020-10-30$41.66$41.66143,800——
2020-10-29$39.65$39.6581,200——
2020-10-28$38.88$38.8881,100——
2020-10-27$39.63$39.6382,200——
2020-10-26$40.46$40.4691,100——
2020-10-23$42.45$42.45127,500——
2020-10-22$39.94$39.94161,600——
2020-10-21$38.39$38.3976,000——
2020-10-20$38.33$38.3375,100——
2020-10-19$38.04$38.0453,600——
2020-10-16$38.66$38.66108,300——
2020-10-15$39.45$39.4594,800——
2020-10-14$38.88$38.88104,300——
2020-10-13$38.76$38.76202,000——
2020-10-12$37.71$37.71766,200——
2020-10-09$38.97$38.9759,100——
2020-10-08$38.45$38.4597,100——
2020-10-07$37.67$37.67117,000——
2020-10-06$37.79$37.79131,500——
2020-10-05$37.48$37.4876,800——
2020-10-02$35.91$35.9179,500——
2020-10-01$36.69$36.69176,200——
2020-09-30$38.56$38.56235,100——
2020-09-29$37.36$37.3679,300——
2020-09-28$37.02$37.02121,000——
2020-09-25$37.13$37.13140,900——
2020-09-24$35.90$35.90207,000——
2020-09-23$35.73$35.73381,500——
2020-09-22$38.53$38.53461,500——
2020-09-21$37.26$37.26224,200——
2020-09-18$36.73$36.73616,800——
2020-09-17$35.09$35.09127,300——
2020-09-16$35.37$35.37195,800——
2020-09-15$33.53$33.5398,400——
2020-09-14$33.97$33.97135,500——
2020-09-11$32.93$32.9380,500——
2020-09-10$33.45$33.4575,700——
2020-09-09$33.94$33.94109,900——
2020-09-08$33.24$33.24151,000——
2020-09-04$35.19$35.1983,600——
2020-09-03$36.31$36.31168,500——
2020-09-02$38.16$38.16178,600——
2020-09-01$36.92$36.92211,400——
2020-08-31$37.04$37.04222,700——
2020-08-28$36.79$36.79116,200——
2020-08-27$38.54$38.5457,600——
2020-08-26$38.75$38.75118,100——
2020-08-25$37.70$37.70119,900——
2020-08-24$36.96$36.96173,900——
2020-08-21$37.38$37.38169,100——
2020-08-20$40.61$40.61127,500——
2020-08-19$41.35$41.35223,700——
2020-08-18$39.16$39.16159,000——
2020-08-17$37.98$37.98168,700——
2020-08-14$35.75$35.75220,800——
2020-08-13$37.35$37.35265,900——
2020-08-12$36.77$36.77982,500——
2020-08-11$26.14$26.14198,000——
2020-08-10$28.87$28.87195,900——
2020-08-07$27.77$27.7779,400——
2020-08-06$27.27$27.2783,100——
2020-08-05$26.20$26.20125,600——
2020-08-04$24.96$24.96104,300——
2020-08-03$25.37$25.37130,500——
2020-07-31$25.06$25.06161,500——
2020-07-30$24.92$24.92132,200——
2020-07-29$24.14$24.14100,000——
2020-07-28$22.86$22.86117,000——
2020-07-27$22.93$22.93146,700——
2020-07-24$21.97$21.9790,000——
2020-07-23$21.97$21.9785,900——
2020-07-22$22.04$22.0453,000——
2020-07-21$22.50$22.50146,100——
2020-07-20$20.70$20.70103,200——
2020-07-17$20.09$20.09199,400——
2020-07-16$21.44$21.4497,500——
2020-07-15$22.19$22.19106,600——
2020-07-14$21.24$21.2458,500——
2020-07-13$20.61$20.6170,400——
2020-07-10$21.64$21.64142,700——
2020-07-09$22.07$22.07146,200——
2020-07-08$21.81$21.8158,900——
2020-07-07$21.42$21.4289,700——
2020-07-06$22.84$22.8463,100——
2020-07-02$22.88$22.88165,300——
2020-07-01$22.87$22.8796,400——
2020-06-30$22.60$22.6086,300——
2020-06-29$22.37$22.37122,800——
2020-06-26$20.85$20.85851,300——
2020-06-25$21.33$21.33208,800——
2020-06-24$20.17$20.17189,200——
2020-06-23$22.61$22.61105,600——
2020-06-22$23.82$23.82104,500——
2020-06-19$23.58$23.58325,200——
2020-06-18$24.65$24.6594,600——
2020-06-17$24.17$24.17119,000——
2020-06-16$24.60$24.60169,500——
2020-06-15$24.53$24.5383,200——
2020-06-12$24.68$24.68116,500——
2020-06-11$22.73$22.73136,300——
2020-06-10$26.07$26.0781,500——
2020-06-09$28.24$28.24120,600——
2020-06-08$27.88$27.8875,100——
2020-06-05$26.88$26.88139,900——
2020-06-04$26.68$26.6887,700——
2020-06-03$26.40$26.40119,700——
2020-06-02$24.24$24.24121,400——
2020-06-01$23.95$23.95157,600——
2020-05-29$25.49$25.49137,000——
2020-05-28$25.29$25.29159,300——
2020-05-27$27.56$27.56278,500——
2020-05-26$26.21$26.21180,900——
2020-05-22$24.89$24.89114,600——
2020-05-21$23.84$23.84123,900——
2020-05-20$24.05$24.05197,600——
2020-05-19$23.32$23.32151,800——
2020-05-18$25.64$25.64161,500——
2020-05-15$21.60$21.60284,100——
2020-05-14$19.52$19.52256,800——
2020-05-13$17.41$17.41246,500——
2020-05-12$16.96$16.96171,300——
2020-05-11$17.46$17.46164,200——
2020-05-08$19.09$19.09160,900——
2020-05-07$16.53$16.53130,000——
2020-05-06$16.50$16.50161,300——
2020-05-05$17.61$17.61134,100——
2020-05-04$18.40$18.4096,300——
2020-05-01$18.85$18.85185,700——
2020-04-30$19.79$19.79133,300——
2020-04-29$20.19$20.19174,100——
2020-04-28$18.27$18.27110,600——
2020-04-27$17.21$17.21131,400——
2020-04-24$17.15$17.1558,900——
2020-04-23$16.94$16.94100,500——
2020-04-22$17.05$17.05106,700——
2020-04-21$16.67$16.6786,600——
2020-04-20$17.49$17.49106,000——
2020-04-17$19.12$19.12134,100——
2020-04-16$17.33$17.33140,600——
2020-04-15$16.49$16.49146,500——
2020-04-14$17.50$17.5071,600——
2020-04-13$17.31$17.31122,800——
2020-04-09$19.07$19.0797,500——
2020-04-08$17.32$17.32117,700——
2020-04-07$16.23$16.23150,700——
2020-04-06$16.45$16.4597,500——
2020-04-03$15.00$15.00158,500——
2020-04-02$14.26$14.26137,800——
2020-04-01$13.89$13.89112,300——
2020-03-31$14.16$14.16185,300——
2020-03-30$15.51$15.5191,100——
2020-03-27$15.09$15.09100,900——
2020-03-26$16.55$16.55163,700——
2020-03-25$14.72$14.72172,000——
2020-03-24$15.86$15.86189,800——
2020-03-23$14.32$14.32121,100——
2020-03-20$13.49$13.49342,000——
2020-03-19$12.68$12.68239,400——
2020-03-18$10.13$10.13262,600——
2020-03-17$13.50$13.50266,900——
2020-03-16$12.60$12.60173,000——
2020-03-13$15.40$15.40399,400——
2020-03-12$15.17$15.17254,600——
2020-03-11$18.22$18.22293,800——
2020-03-10$21.71$21.71343,900——
2020-03-09$23.01$23.01386,100——
2020-03-06$27.57$27.57163,400——
2020-03-05$25.76$25.76341,800——
2020-03-04$28.00$28.00100,700——
2020-03-03$26.65$26.6597,200——
2020-03-02$26.91$26.9183,700——
2020-02-28$27.17$27.17193,900——
2020-02-27$31.41$31.4187,900——
2020-02-26$31.53$31.5387,400——
2020-02-25$30.86$30.8666,800——
2020-02-24$31.75$31.7595,900——
2020-02-21$31.89$31.8945,500——
2020-02-20$31.79$31.79103,700——
2020-02-19$31.49$31.49127,600——
2020-02-18$30.66$30.6642,300——
2020-02-14$30.69$30.6988,500——
2020-02-13$32.30$32.3081,400——
2020-02-12$32.49$32.49123,300——
2020-02-11$31.09$31.09159,000——
2020-02-10$30.50$30.50181,800——
2020-02-07$27.97$27.97265,300——
2020-02-06$27.73$27.7356,900——
2020-02-05$28.11$28.11164,400——
2020-02-04$28.20$28.20150,800——
2020-02-03$26.20$26.20101,300——
2020-01-31$26.40$26.40162,100——
2020-01-30$26.61$26.61195,700——
2020-01-29$25.36$25.3671,000——
2020-01-28$26.68$26.6894,600——
2020-01-27$26.96$26.9694,000——
2020-01-24$26.97$26.97116,300——
2020-01-23$28.98$28.98171,900——
2020-01-22$27.33$27.33264,400——
2020-01-21$27.11$27.1190,200——
2020-01-17$27.13$27.13126,200——
2020-01-16$27.34$27.34107,000——
2020-01-15$27.45$27.45122,500——
2020-01-14$26.95$26.95175,900——
2020-01-13$28.34$28.34152,500——
2020-01-10$29.62$29.62101,000——
2020-01-09$30.24$30.2486,100——
2020-01-08$31.52$31.5261,300——
2020-01-07$31.91$31.9174,800——
2020-01-06$31.99$31.99128,100——
2020-01-03$32.31$32.31166,100——
2020-01-02$32.16$32.16184,300——