Pacific Hospital Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	79.80	80.10	79.60	79.90	79.90	0.13%	34,031
Mar 26, 2026	80.10	80.50	79.70	79.80	79.80	-0.75%	126,462
Mar 25, 2026	80.60	80.60	80.20	80.40	80.40	-0.25%	20,952
Mar 24, 2026	80.60	80.70	80.00	80.60	80.60	-	49,406
Mar 23, 2026	80.50	81.70	80.50	80.60	80.60	0.12%	89,871
Mar 20, 2026	80.40	80.50	79.70	80.50	80.50	-0.12%	117,409
Mar 19, 2026	80.90	80.90	80.50	80.60	80.60	-0.49%	96,727
Mar 18, 2026	81.30	81.40	80.90	81.00	81.00	-0.49%	86,535
Mar 17, 2026	82.20	82.20	81.30	81.40	81.40	-0.97%	86,610
Mar 16, 2026	82.70	83.00	81.90	82.20	82.20	-0.24%	66,616
Mar 13, 2026	82.00	82.40	81.50	82.40	82.40	1.23%	116,029
Mar 12, 2026	81.80	82.00	81.10	81.40	81.40	-0.25%	73,051
Mar 11, 2026	80.80	81.70	80.70	81.60	81.60	1.37%	74,357
Mar 10, 2026	81.00	81.00	80.50	80.50	80.50	0.25%	49,042
Mar 9, 2026	80.80	80.80	78.90	80.30	80.30	-1.71%	112,175
Mar 6, 2026	81.40	81.80	81.10	81.70	81.70	0.37%	70,820
Mar 5, 2026	80.80	81.60	80.80	81.40	81.40	1.24%	102,441
Mar 4, 2026	80.30	80.40	79.80	80.40	80.40	-	91,242
Mar 3, 2026	80.80	80.80	80.10	80.40	80.40	-0.50%	150,804
Mar 2, 2026	80.10	80.80	80.10	80.80	80.80	-0.12%	73,786
Feb 26, 2026	80.30	80.90	80.10	80.90	80.90	0.75%	100,774
Feb 25, 2026	80.80	80.80	79.90	80.30	80.30	-0.74%	147,304
Feb 24, 2026	81.70	81.70	80.70	80.90	80.90	-0.98%	72,573
Feb 23, 2026	81.50	82.00	81.30	81.70	81.70	0.37%	23,907
Feb 11, 2026	80.40	81.50	80.40	81.40	81.40	1.50%	65,300
Feb 10, 2026	79.80	80.40	79.80	80.20	80.20	0.50%	32,674
Feb 9, 2026	80.50	80.50	79.50	79.80	79.80	-0.25%	125,578
Feb 6, 2026	80.10	80.20	79.80	80.00	80.00	-0.25%	89,548
Feb 5, 2026	80.00	80.20	80.00	80.20	80.20	-	59,522
Feb 4, 2026	80.60	80.60	79.70	80.20	80.20	-0.74%	158,474
Feb 3, 2026	81.20	81.20	80.70	80.80	80.80	-0.37%	58,909
Feb 2, 2026	81.40	81.40	81.00	81.10	81.10	-0.61%	37,836
Jan 30, 2026	82.30	82.30	81.40	81.60	81.60	-0.73%	22,506
Jan 29, 2026	82.20	82.20	81.20	82.20	82.20	-0.36%	67,628
Jan 28, 2026	82.90	82.90	82.30	82.50	82.50	-0.48%	55,834
Jan 27, 2026	83.80	83.90	82.80	82.90	82.90	0.24%	68,908
Jan 26, 2026	83.90	83.90	82.30	82.70	82.70	-	61,552
Jan 23, 2026	84.20	84.20	82.60	82.70	82.70	-1.08%	36,827
Jan 22, 2026	84.30	84.30	83.50	83.60	83.60	0.48%	23,348
Jan 21, 2026	83.10	83.20	83.10	83.20	83.20	0.12%	2,138
Jan 20, 2026	83.00	83.50	82.80	83.10	83.10	-0.72%	49,272
Jan 19, 2026	84.40	84.40	83.50	83.70	83.70	-0.83%	37,960
Jan 16, 2026	84.40	84.50	84.00	84.40	84.40	1.56%	65,066
Jan 15, 2026	83.20	83.60	82.70	83.10	83.10	-0.12%	31,689
Jan 14, 2026	83.00	83.50	82.60	83.20	83.20	0.24%	64,503
Jan 13, 2026	82.40	83.00	82.40	83.00	83.00	0.73%	17,795
Jan 12, 2026	83.30	83.30	82.10	82.40	82.40	-1.08%	67,147
Jan 9, 2026	82.40	83.80	82.40	83.30	83.30	0.36%	19,897
Jan 8, 2026	82.30	83.10	82.30	83.00	83.00	0.85%	45,363
Jan 7, 2026	83.20	83.20	82.00	82.30	82.30	-1.08%	135,412