PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.39	38.47	36.33	36.35	36.35	-1.41%	804,323
Mar 3, 2026	36.97	37.16	35.90	36.87	36.87	-2.46%	842,795
Mar 2, 2026	36.12	38.40	35.00	37.80	37.80	3.53%	1,247,597
Feb 27, 2026	38.40	38.84	34.49	36.51	36.51	-12.38%	3,132,304
Feb 26, 2026	39.20	41.71	39.08	41.67	41.67	6.00%	1,535,387
Feb 25, 2026	39.81	40.27	38.45	39.31	39.31	-0.88%	525,435
Feb 24, 2026	40.67	40.96	39.42	39.66	39.66	-2.79%	717,163
Feb 23, 2026	39.00	40.81	38.65	40.80	40.80	5.48%	872,602
Feb 20, 2026	38.41	39.31	37.77	38.68	38.68	0.13%	772,231
Feb 19, 2026	38.64	38.83	36.98	38.63	38.63	-0.87%	1,361,873
Feb 18, 2026	41.00	42.09	38.87	38.97	38.97	-4.97%	1,086,565
Feb 17, 2026	37.84	41.90	37.80	41.01	41.01	8.46%	1,507,607
Feb 13, 2026	38.52	39.30	37.53	37.81	37.81	-2.83%	905,305
Feb 12, 2026	39.74	39.74	37.60	38.91	38.91	-0.69%	852,401
Feb 11, 2026	39.48	39.81	37.65	39.18	39.18	-0.73%	1,078,421
Feb 10, 2026	37.89	39.59	37.08	39.47	39.47	3.32%	828,385
Feb 9, 2026	38.66	39.00	37.50	38.20	38.20	-1.24%	799,605
Feb 6, 2026	36.96	38.81	36.87	38.68	38.68	4.91%	885,734
Feb 5, 2026	35.65	37.90	35.42	36.87	36.87	2.85%	975,843
Feb 4, 2026	36.78	36.85	34.83	35.85	35.85	-2.53%	1,285,119
Feb 3, 2026	35.44	36.89	35.44	36.78	36.78	3.90%	988,480
Feb 2, 2026	33.61	36.03	33.35	35.40	35.40	4.86%	767,370
Jan 30, 2026	34.10	34.45	33.48	33.76	33.76	-1.23%	839,168
Jan 29, 2026	34.51	34.51	33.11	34.18	34.18	-0.49%	760,319
Jan 28, 2026	34.39	34.71	33.40	34.35	34.35	-0.09%	1,129,239
Jan 27, 2026	35.05	35.30	34.20	34.38	34.38	-1.86%	903,363
Jan 26, 2026	34.33	35.59	34.05	35.03	35.03	0.17%	1,043,353
Jan 23, 2026	34.95	35.50	34.76	34.97	34.97	-0.48%	759,769
Jan 22, 2026	35.78	36.22	34.82	35.14	35.14	-2.58%	936,582
Jan 21, 2026	36.02	36.51	34.45	36.07	36.07	1.06%	1,113,670
Jan 20, 2026	38.48	38.72	35.03	35.69	35.69	-7.94%	1,628,913
Jan 16, 2026	39.37	39.90	38.62	38.77	38.77	-1.52%	704,633
Jan 15, 2026	39.80	40.00	38.55	39.37	39.37	-0.30%	1,129,847
Jan 14, 2026	41.91	42.44	38.10	39.49	39.49	-6.27%	1,963,430
Jan 13, 2026	42.60	43.08	41.14	42.13	42.13	1.49%	839,419
Jan 12, 2026	41.17	41.91	40.92	41.51	41.51	0.58%	781,914
Jan 9, 2026	41.50	41.87	40.52	41.27	41.27	-0.22%	946,090
Jan 8, 2026	41.57	42.15	39.84	41.36	41.36	0.44%	855,540
Jan 7, 2026	40.90	42.62	40.75	41.18	41.18	0.81%	1,133,607
Jan 6, 2026	39.89	40.93	38.90	40.85	40.85	2.72%	1,784,619
Jan 5, 2026	39.72	40.02	38.67	39.77	39.77	0.66%	2,069,851
Jan 2, 2026	38.49	40.04	37.55	39.51	39.51	2.92%	1,294,929
Dec 31, 2025	39.24	39.65	38.25	38.39	38.39	-2.24%	1,375,051
Dec 30, 2025	39.08	40.09	38.50	39.27	39.27	0.64%	1,138,161
Dec 29, 2025	37.69	39.14	37.37	39.02	39.02	2.39%	1,627,279
Dec 26, 2025	37.28	38.25	36.98	38.11	38.11	2.14%	974,618
Dec 24, 2025	37.36	37.79	36.77	37.31	37.31	0.19%	319,028
Dec 23, 2025	36.45	37.27	36.20	37.24	37.24	0.98%	656,550
Dec 22, 2025	36.17	37.27	36.00	36.88	36.88	1.35%	763,094
Dec 19, 2025	35.60	36.97	35.10	36.39	36.39	2.80%	1,464,049