Pennant Group Stock Price History

PNTG Stock  USD 26.80  0.65  2.49%   
Below is the normalized historical share price chart for Pennant Group extending back to October 01, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pennant stands at 26.80, as last reported on the 13th of August 2025, with the highest price reaching 26.82 and the lowest price hitting 25.87 during the day.
IPO Date
1st of October 2019
200 Day MA
27.1969
50 Day MA
26.0142
Beta
1.481
 
Covid
If you're considering investing in Pennant Stock, it is important to understand the factors that can impact its price. Pennant Group maintains Sharpe Ratio (i.e., Efficiency) of -0.0455, which implies the firm had a -0.0455 % return per unit of risk over the last 3 months. Pennant Group exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pennant's Coefficient Of Variation of (5,910), variance of 6.55, and Risk Adjusted Performance of (0.01) to confirm the risk estimate we provide.
At this time, Pennant's Other Stockholder Equity is most likely to increase significantly in the upcoming years. The Pennant's current Sale Purchase Of Stock is estimated to increase to about 1.3 M, while Liabilities And Stockholders Equity is projected to decrease to roughly 467.9 M. . At this time, Pennant's Price To Operating Cash Flows Ratio is most likely to drop slightly in the upcoming years. The Pennant's current Price To Free Cash Flows Ratio is estimated to increase to 48.98, while Price Book Value Ratio is projected to decrease to 2.68. Pennant Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0455

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPNTG

Estimated Market Risk

 2.61
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.12
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Pennant is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pennant by adding Pennant to a well-diversified portfolio.
Price Book
2.8847
Enterprise Value Ebitda
23.1524
Price Sales
1.1594
Shares Float
29.9 M
Wall Street Target Price
33.8

Pennant Stock Price History Chart

There are several ways to analyze Pennant Stock price data. The simplest method is using a basic Pennant candlestick price chart, which shows Pennant price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 16, 202530.22
Lowest PriceAugust 1, 202522.07

Pennant August 13, 2025 Stock Price Synopsis

Various analyses of Pennant's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pennant Stock. It can be used to describe the percentage change in the price of Pennant from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pennant Stock.
Pennant Accumulation Distribution 12,925 
Pennant Price Rate Of Daily Change 1.02 
Pennant Price Daily Balance Of Power 0.68 
Pennant Price Action Indicator 0.78 

Pennant August 13, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Pennant Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Pennant intraday prices and daily technical indicators to check the level of noise trading in Pennant Stock and then apply it to test your longer-term investment strategies against Pennant.

Pennant Stock Price History Data

The price series of Pennant for the period between Thu, May 15, 2025 and Wed, Aug 13, 2025 has a statistical range of 8.15 with a coefficient of variation of 9.6. The price distribution for the period has arithmetic mean of 26.69. The median price for the last 90 days is 27.77.
OpenHighLowCloseVolume
08/12/2025 26.36  26.82  25.87  26.80  364,893 
08/11/2025
 25.97  26.66  25.58  26.15  521,768 
08/08/2025 24.76  27.21  24.42  26.00  1,025,014 
08/07/2025 23.70  24.97  22.90  24.12  1,024,602 
08/06/2025 22.10  22.41  21.84  22.26  503,069 
08/05/2025 22.37  22.74  22.15  22.19  273,663 
08/04/2025 22.18  22.38  22.07  22.16  193,592 
08/01/2025 22.00  22.29  21.73  22.07  356,819 
07/31/2025 22.35  23.15  22.05  22.17  265,531 
07/30/2025
 23.00  23.87  22.55  22.57  308,957 
07/29/2025
 23.34  23.56  22.91  22.98  263,022 
07/28/2025
 23.36  23.48  23.12  23.22  219,751 
07/25/2025
 23.27  23.66  23.12  23.35  239,315 
07/24/2025
 23.20  23.32  22.83  23.10  247,689 
07/23/2025
 22.57  23.28  22.23  23.25  370,162 
07/22/2025
 23.25  23.53  22.38  22.46  458,269 
07/21/2025
 23.43  23.62  23.13  23.24  297,385 
07/18/2025
 24.07  24.07  23.08  23.43  393,084 
07/17/2025
 23.95  24.19  23.61  23.91  386,877 
07/16/2025 24.86  24.86  23.66  23.76  378,652 
07/15/2025 25.43  25.63  24.43  24.46  216,811 
07/14/2025
 25.21  25.49  25.05  25.35  172,069 
07/11/2025
 25.62  26.17  25.17  25.23  298,577 
07/10/2025
 25.97  26.09  25.59  25.81  267,328 
07/09/2025
 25.85  26.34  25.50  26.16  126,247 
07/08/2025
 25.93  26.34  25.53  25.84  232,627 
07/07/2025
 26.16  26.53  25.75  25.85  288,566 
07/03/2025
 26.09  26.44  25.51  26.30  160,640 
07/02/2025
 27.06  27.19  25.43  25.90  422,390 
07/01/2025
 28.45  28.86  26.24  27.02  987,901 
06/30/2025
 30.00  30.21  28.70  29.85  617,947 
06/27/2025
 29.28  29.97  29.17  29.80  643,136 
06/26/2025
 29.39  29.73  28.80  29.09  126,600 
06/25/2025
 28.98  29.30  28.66  29.15  121,388 
06/24/2025
 28.49  29.14  27.89  29.09  127,814 
06/23/2025
 27.78  28.22  27.53  28.22  195,953 
06/20/2025
 28.24  28.41  27.26  27.78  217,972 
06/18/2025
 27.92  28.42  27.64  28.06  97,463 
06/17/2025
 28.14  28.33  27.48  27.87  242,577 
06/16/2025
 27.77  28.54  27.68  28.48  190,778 
06/13/2025
 27.41  28.11  27.19  27.67  192,168 
06/12/2025
 27.72  27.79  27.32  27.74  174,371 
06/11/2025
 28.49  28.67  27.58  27.65  375,635 
06/10/2025
 28.95  29.16  28.32  28.35  251,812 
06/09/2025
 29.58  29.58  28.58  28.83  154,083 
06/06/2025
 29.70  30.11  29.26  29.55  155,412 
06/05/2025
 28.88  29.85  28.84  29.64  223,695 
06/04/2025
 29.19  29.52  28.86  28.88  122,259 
06/03/2025
 29.06  29.69  28.91  29.07  191,161 
06/02/2025 28.69  28.92  28.39  28.83  213,506 
05/30/2025
 28.07  29.17  28.07  28.71  207,969 
05/29/2025
 28.01  28.38  27.67  28.05  91,973 
05/28/2025
 28.19  28.60  27.81  27.86  114,943 
05/27/2025
 27.94  28.90  27.94  28.35  104,368 
05/23/2025 27.60  27.99  27.04  27.77  140,723 
05/22/2025
 28.37  28.56  28.05  28.06  111,997 
05/21/2025
 28.69  29.64  28.55  28.63  140,877 
05/20/2025
 29.65  29.95  28.30  29.43  144,857 
05/19/2025
 29.87  30.18  29.67  29.74  161,305 
05/16/2025
 29.36  30.28  28.89  30.22  204,356 
05/15/2025
 29.29  29.50  28.78  29.41  102,600 

About Pennant Stock history

Pennant investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pennant is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pennant Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pennant stock prices may prove useful in developing a viable investing in Pennant
Last ReportedProjected for Next Year
Common Stock Shares Outstanding32 M32.6 M
Net Income Applicable To Common SharesMM

Pennant Stock Technical Analysis

Pennant technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Pennant technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Pennant trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module

Pennant Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Pennant's price direction in advance. Along with the technical and fundamental analysis of Pennant Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pennant to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Pennant Stock analysis

When running Pennant's price analysis, check to measure Pennant's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pennant is operating at the current time. Most of Pennant's value examination focuses on studying past and present price action to predict the probability of Pennant's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Pennant's price. Additionally, you may evaluate how the addition of Pennant to your portfolios can decrease your overall portfolio volatility.
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments