The Pennant Group, Inc.
PNTGNASDAQHealthcare● Active
$31.08
$-0.63(-1.99%)
Market Cap$1.1B
P/E Ratio—
52W High$37.54
52W Low$21.73
The Pennant Group, Inc.（PNTG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pntg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.23
Jun 21, 2021
-29.8% from here
5-Year Low5Y
$8.68
Oct 13, 2022
+257.7% from low
IPO Priceadj.
$15.09
Oct 1, 2019
+105.8% since IPO
1 Year Ago
$28.83
Jun 9, 2025
+7.7% in 1Y
5 Years Ago
$34.77
Jun 8, 2021
-10.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PNTG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.63 | $32.01 | $31.10 | $31.10 | $31.10 | 27K | -1.69% |
| Jun 5, 2026 | $30.53 | $32.27 | $29.66 | $31.71 | $31.71 | 237K | +3.87% |
| Jun 4, 2026 | $30.95 | $31.50 | $29.92 | $30.12 | $30.12 | 324K | -2.68% |
| Jun 3, 2026 | $30.91 | $31.53 | $30.13 | $30.35 | $30.35 | 387K | -1.81% |
| Jun 2, 2026 | $31.83 | $31.83 | $30.53 | $30.86 | $30.86 | 272K | -3.05% |
| Jun 1, 2026 | $34.25 | $35.00 | $31.25 | $32.00 | $32.00 | 465K | -6.57% |
| May 29, 2026 | $34.37 | $34.90 | $33.83 | $34.25 | $34.25 | 285K | -0.35% |
| May 28, 2026 | $33.92 | $34.37 | $33.47 | $34.36 | $34.36 | 186K | +1.30% |
| May 27, 2026 | $33.92 | $34.54 | $33.70 | $34.00 | $34.00 | 147K | +0.24% |
| May 26, 2026 | $34.03 | $34.58 | $33.22 | $33.92 | $33.92 | 148K | -0.32% |
| May 22, 2026 | $34.99 | $35.90 | $33.81 | $33.92 | $33.92 | 183K | -3.06% |
| May 21, 2026 | $35.07 | $35.84 | $34.24 | $34.59 | $34.59 | 207K | -1.37% |
| May 20, 2026 | $34.98 | $35.46 | $34.46 | $35.32 | $35.32 | 231K | +0.97% |
| May 19, 2026 | $35.53 | $36.42 | $34.63 | $34.98 | $34.98 | 146K | -1.55% |
| May 18, 2026 | $35.41 | $36.23 | $34.93 | $35.34 | $35.34 | 168K | -0.20% |
| May 15, 2026 | $36.90 | $37.35 | $35.48 | $35.55 | $35.55 | 403K | -3.66% |
| May 14, 2026 | $35.88 | $37.15 | $35.53 | $36.90 | $36.90 | 305K | +2.84% |
| May 13, 2026 | $35.25 | $35.60 | $34.00 | $35.59 | $35.59 | 431K | +0.96% |
| May 12, 2026 | $34.13 | $35.87 | $33.04 | $35.42 | $35.42 | 248K | +3.78% |
| May 11, 2026 | $36.01 | $36.45 | $34.07 | $34.13 | $34.13 | 435K | -5.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PNTG
Jan 1 → Dec 31 · 6 years2026+10.5%$28.15 → $31.09
+10.5%
2025+5.0%$26.82 → $28.15
+5.0%
2024+90.4%$13.93 → $26.52
+90.4%
2023+25.6%$11.08 → $13.92
+25.6%
2022-53.5%$23.59 → $10.98
-53.5%
2021-33.8%$34.84 → $23.08
-33.8%
Best Year2024 · +90.4%
Worst Year2022 · -53.5%
Positive Years4 / 6
Avg Annual Return+7.4%
6Y Total Return-10.7%
6Y CAGR~-1.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in PNTG?
If you invested $1,000 in PNTG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,058
Total Return+105.8%
CAGR~+10.9% / yr
Profit+$1,058
Based on Oct 1, 2019 · $15.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Pennant Group, Inc.（PNTG）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PNTG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PNTG 历史股价FMP 日线复权 OHLCV