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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$23.08$23.08128,700——
2021-12-30$22.96$22.96100,500——
2021-12-29$21.88$21.8890,500——
2021-12-28$21.81$21.81115,200——
2021-12-27$21.98$21.98205,400——
2021-12-23$21.90$21.90403,700——
2021-12-22$22.03$22.03249,600——
2021-12-21$21.45$21.45118,300——
2021-12-20$19.95$19.95302,400——
2021-12-17$20.23$20.23860,600——
2021-12-16$18.94$18.94155,900——
2021-12-15$19.09$19.09282,300——
2021-12-14$19.14$19.14123,700——
2021-12-13$19.71$19.71159,900——
2021-12-10$20.48$20.48108,600——
2021-12-09$20.63$20.63176,600——
2021-12-08$22.19$22.19264,300——
2021-12-07$21.39$21.39156,900——
2021-12-06$20.62$20.62197,500——
2021-12-03$20.60$20.60238,300——
2021-12-02$21.64$21.64186,000——
2021-12-01$20.17$20.172,400,200——
2021-11-30$20.33$20.33173,400——
2021-11-29$20.69$20.69129,400——
2021-11-26$20.45$20.45117,800——
2021-11-24$21.54$21.5491,200——
2021-11-23$22.01$22.01118,700——
2021-11-22$22.59$22.5999,700——
2021-11-19$22.52$22.5273,800——
2021-11-18$23.45$23.45141,300——
2021-11-17$24.35$24.3579,600——
2021-11-16$24.61$24.6196,200——
2021-11-15$25.93$25.93120,700——
2021-11-12$26.45$26.45178,200——
2021-11-11$26.50$26.50133,100——
2021-11-10$25.56$25.56128,000——
2021-11-09$24.84$24.84227,600——
2021-11-08$24.33$24.33127,600——
2021-11-05$23.80$23.80181,200——
2021-11-04$22.00$22.00120,000——
2021-11-03$22.73$22.73327,000——
2021-11-02$20.80$20.80995,700——
2021-11-01$27.11$27.11152,900——
2021-10-29$25.57$25.5793,200——
2021-10-28$24.90$24.9086,900——
2021-10-27$24.00$24.0082,700——
2021-10-26$24.04$24.0492,500——
2021-10-25$24.50$24.50152,300——
2021-10-22$23.74$23.7464,600——
2021-10-21$24.09$24.0974,400——
2021-10-20$23.47$23.4767,500——
2021-10-19$25.43$25.4381,300——
2021-10-18$25.74$25.74104,900——
2021-10-15$25.94$25.94105,500——
2021-10-14$25.24$25.2477,200——
2021-10-13$24.21$24.2161,300——
2021-10-12$24.19$24.1963,900——
2021-10-11$23.51$23.5154,200——
2021-10-08$24.16$24.1657,900——
2021-10-07$25.48$25.4899,600——
2021-10-06$25.30$25.3089,400——
2021-10-05$26.34$26.3476,900——
2021-10-04$27.19$27.1961,600——
2021-10-01$28.04$28.04122,700——
2021-09-30$28.09$28.0996,300——
2021-09-29$29.64$29.6487,500——
2021-09-28$30.71$30.7177,600——
2021-09-27$31.39$31.3980,400——
2021-09-24$30.15$30.1581,900——
2021-09-23$31.88$31.8867,000——
2021-09-22$31.61$31.6189,000——
2021-09-21$31.73$31.7378,000——
2021-09-20$29.88$29.8869,500——
2021-09-17$31.41$31.41341,500——
2021-09-16$30.21$30.2170,300——
2021-09-15$29.61$29.61146,800——
2021-09-14$32.17$32.1788,300——
2021-09-13$33.08$33.0861,600——
2021-09-10$32.89$32.8995,200——
2021-09-09$32.74$32.7491,800——
2021-09-08$32.66$32.6652,100——
2021-09-07$33.28$33.2897,500——
2021-09-03$31.78$31.7864,500——
2021-09-02$32.13$32.1374,700——
2021-09-01$31.03$31.0341,000——
2021-08-31$30.57$30.5772,000——
2021-08-30$29.10$29.1072,200——
2021-08-27$29.76$29.7693,800——
2021-08-26$28.32$28.3253,900——
2021-08-25$28.91$28.9162,100——
2021-08-24$29.59$29.59105,400——
2021-08-23$28.44$28.44124,800——
2021-08-20$26.19$26.1997,600——
2021-08-19$25.63$25.6374,500——
2021-08-18$26.47$26.47241,600——
2021-08-17$28.07$28.0773,900——
2021-08-16$27.38$27.3874,200——
2021-08-13$27.75$27.7559,600——
2021-08-12$28.85$28.8584,700——
2021-08-11$29.91$29.9190,300——
2021-08-10$30.75$30.75106,200——
2021-08-09$31.71$31.71151,800——
2021-08-06$32.65$32.6559,600——
2021-08-05$32.15$32.1586,100——
2021-08-04$33.33$33.3357,900——
2021-08-03$33.50$33.50100,900——
2021-08-02$32.77$32.7781,200——
2021-07-30$34.22$34.2250,500——
2021-07-29$34.22$34.2228,700——
2021-07-28$34.12$34.1249,200——
2021-07-27$32.95$32.9560,900——
2021-07-26$33.79$33.7930,800——
2021-07-23$34.43$34.4358,300——
2021-07-22$34.80$34.8043,900——
2021-07-21$37.01$37.0166,100——
2021-07-20$36.69$36.69124,000——
2021-07-19$35.51$35.5175,700——
2021-07-16$35.79$35.7962,600——
2021-07-15$35.57$35.5762,000——
2021-07-14$36.95$36.9544,500——
2021-07-13$37.87$37.8790,400——
2021-07-12$39.83$39.83108,400——
2021-07-09$38.97$38.9781,600——
2021-07-08$40.18$40.1871,000——
2021-07-07$42.31$42.3181,100——
2021-07-06$42.21$42.2156,600——
2021-07-02$42.03$42.0339,600——
2021-07-01$42.45$42.4569,400——
2021-06-30$40.90$40.9091,400——
2021-06-29$41.17$41.1749,000——
2021-06-28$42.00$42.0071,600——
2021-06-25$42.50$42.50258,900——
2021-06-24$42.33$42.3361,700——
2021-06-23$41.70$41.7089,900——
2021-06-22$41.91$41.9167,300——
2021-06-21$43.00$43.00197,300——
2021-06-18$43.42$43.42290,700——
2021-06-17$43.58$43.58222,600——
2021-06-16$41.00$41.00177,400——
2021-06-15$40.10$40.10351,800——
2021-06-14$39.01$39.01213,900——
2021-06-11$38.44$38.44124,000——
2021-06-10$37.31$37.31210,300——
2021-06-09$36.17$36.17157,400——
2021-06-08$34.77$34.77118,100——
2021-06-07$34.28$34.2870,800——
2021-06-04$33.66$33.66102,400——
2021-06-03$33.44$33.44138,200——
2021-06-02$34.61$34.61176,800——
2021-06-01$35.40$35.40239,000——
2021-05-28$34.27$34.27144,800——
2021-05-27$32.87$32.8780,400——
2021-05-26$32.49$32.4976,000——
2021-05-25$31.54$31.5466,200——
2021-05-24$32.47$32.47109,200——
2021-05-21$33.22$33.22130,200——
2021-05-20$33.18$33.1866,300——
2021-05-19$32.20$32.20112,400——
2021-05-18$31.55$31.55154,700——
2021-05-17$32.61$32.61187,600——
2021-05-14$32.59$32.5997,100——
2021-05-13$32.92$32.92201,200——
2021-05-12$32.96$32.96139,200——
2021-05-11$35.55$35.55184,800——
2021-05-10$36.57$36.57168,500——
2021-05-07$38.38$38.38217,100——
2021-05-06$39.29$39.29126,600——
2021-05-05$39.23$39.2360,100——
2021-05-04$39.72$39.72121,300——
2021-05-03$40.49$40.49125,400——
2021-04-30$40.42$40.4287,000——
2021-04-29$41.93$41.9348,300——
2021-04-28$42.24$42.2444,400——
2021-04-27$42.59$42.5976,900——
2021-04-26$42.78$42.7862,700——
2021-04-23$41.81$41.81116,000——
2021-04-22$41.32$41.3264,500——
2021-04-21$41.38$41.38121,700——
2021-04-20$40.19$40.19101,500——
2021-04-19$41.12$41.12135,700——
2021-04-16$42.09$42.0983,700——
2021-04-15$42.75$42.7556,300——
2021-04-14$43.48$43.4896,100——
2021-04-13$42.35$42.35235,400——
2021-04-12$41.93$41.93149,000——
2021-04-09$43.97$43.97145,900——
2021-04-08$44.52$44.52153,800——
2021-04-07$43.53$43.53136,600——
2021-04-06$44.27$44.2795,500——
2021-04-05$45.39$45.3984,500——
2021-04-01$46.03$46.03101,100——
2021-03-31$45.80$45.80291,000——
2021-03-30$44.29$44.29103,300——
2021-03-29$44.58$44.58108,400——
2021-03-26$47.07$47.07113,400——
2021-03-25$47.54$47.54113,900——
2021-03-24$45.22$45.22111,800——
2021-03-23$46.12$46.1298,200——
2021-03-22$48.43$48.4375,600——
2021-03-19$50.19$50.19420,500——
2021-03-18$47.83$47.83124,900——
2021-03-17$49.20$49.2093,800——
2021-03-16$49.15$49.15122,800——
2021-03-15$51.30$51.30163,300——
2021-03-12$57.30$57.30184,000——
2021-03-11$55.38$55.3880,100——
2021-03-10$54.34$54.3454,400——
2021-03-09$53.48$53.48118,300——
2021-03-08$51.07$51.07109,000——
2021-03-05$49.17$49.17119,300——
2021-03-04$48.85$48.85165,400——
2021-03-03$48.78$48.78145,300——
2021-03-02$52.40$52.40117,500——
2021-03-01$52.38$52.3879,300——
2021-02-26$52.78$52.78166,600——
2021-02-25$51.89$51.89390,600——
2021-02-24$57.25$57.2589,400——
2021-02-23$56.61$56.61151,200——
2021-02-22$56.47$56.4798,900——
2021-02-19$59.07$59.07113,500——
2021-02-18$56.37$56.3777,500——
2021-02-17$56.54$56.5467,900——
2021-02-16$55.86$55.8672,800——
2021-02-12$57.08$57.08103,900——
2021-02-11$56.63$56.6399,300——
2021-02-10$56.20$56.2075,900——
2021-02-09$57.59$57.59118,300——
2021-02-08$54.02$54.02101,600——
2021-02-05$55.63$55.6387,900——
2021-02-04$56.60$56.6064,000——
2021-02-03$55.38$55.3889,400——
2021-02-02$54.00$54.0097,200——
2021-02-01$56.07$56.0765,500——
2021-01-29$53.77$53.7793,200——
2021-01-28$55.77$55.77101,200——
2021-01-27$54.83$54.83148,500——
2021-01-26$59.28$59.2860,000——
2021-01-25$62.44$62.4473,500——
2021-01-22$62.71$62.7187,000——
2021-01-21$60.35$60.3598,500——
2021-01-20$60.61$60.61108,800——
2021-01-19$60.19$60.19140,600——
2021-01-15$57.54$57.54174,700——
2021-01-14$63.22$63.22104,100——
2021-01-13$61.60$61.6058,000——
2021-01-12$62.79$62.7977,300——
2021-01-11$62.82$62.82112,700——
2021-01-08$63.66$63.6687,100——
2021-01-07$63.29$63.29162,300——
2021-01-06$66.48$66.48187,300——
2021-01-05$62.60$62.60134,300——
2021-01-04$61.46$61.46140,300——