PACS Group, Inc. (PACS)
 NYSE: PACS · Real-Time Price · USD
 12.08
 -0.16 (-1.31%)
  At close: Oct 31, 2025, 4:00 PM EDT
12.08
 0.00 (0.00%)
  After-hours: Oct 31, 2025, 7:00 PM EDT
PACS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.12 | 12.22 | 11.77 | 12.08 | 12.08 | -1.31% | 976,845 | 
| Oct 30, 2025 | 12.28 | 12.63 | 12.12 | 12.24 | 12.24 | -1.61% | 599,274 | 
| Oct 29, 2025 | 12.34 | 12.82 | 12.28 | 12.44 | 12.44 | 0.16% | 727,476 | 
| Oct 28, 2025 | 12.62 | 12.75 | 12.28 | 12.42 | 12.42 | -1.43% | 478,452 | 
| Oct 27, 2025 | 12.79 | 12.93 | 12.48 | 12.60 | 12.60 | -0.47% | 438,459 | 
| Oct 24, 2025 | 12.90 | 13.09 | 12.66 | 12.66 | 12.66 | -0.63% | 421,238 | 
| Oct 23, 2025 | 12.36 | 12.87 | 12.27 | 12.74 | 12.74 | 2.74% | 614,134 | 
| Oct 22, 2025 | 12.88 | 12.88 | 12.12 | 12.40 | 12.40 | -0.80% | 503,102 | 
| Oct 21, 2025 | 12.67 | 12.92 | 12.46 | 12.50 | 12.50 | -1.42% | 762,045 | 
| Oct 20, 2025 | 12.36 | 12.69 | 12.19 | 12.68 | 12.68 | 3.43% | 533,325 | 
| Oct 17, 2025 | 12.36 | 12.39 | 12.00 | 12.26 | 12.26 | -1.53% | 585,993 | 
| Oct 16, 2025 | 12.81 | 12.91 | 12.43 | 12.45 | 12.45 | -1.89% | 486,691 | 
| Oct 15, 2025 | 12.87 | 13.04 | 12.67 | 12.69 | 12.69 | -0.86% | 423,008 | 
| Oct 14, 2025 | 12.23 | 12.92 | 12.16 | 12.80 | 12.80 | 3.23% | 533,075 | 
| Oct 13, 2025 | 12.98 | 13.10 | 12.32 | 12.40 | 12.40 | -2.52% | 715,805 | 
| Oct 10, 2025 | 13.20 | 13.25 | 12.55 | 12.72 | 12.72 | -2.90% | 370,901 | 
| Oct 9, 2025 | 13.08 | 13.29 | 12.79 | 13.10 | 13.10 | 0.77% | 420,746 | 
| Oct 8, 2025 | 13.29 | 13.47 | 12.60 | 13.00 | 13.00 | -2.26% | 717,079 | 
| Oct 7, 2025 | 13.88 | 14.08 | 12.98 | 13.30 | 13.30 | -3.97% | 940,252 | 
| Oct 6, 2025 | 13.82 | 14.75 | 13.68 | 13.85 | 13.85 | 1.17% | 1,724,305 | 
| Oct 3, 2025 | 14.27 | 14.41 | 13.46 | 13.69 | 13.69 | -3.11% | 1,421,917 | 
| Oct 2, 2025 | 14.10 | 14.16 | 13.81 | 14.13 | 14.13 | 0.71% | 500,365 | 
| Oct 1, 2025 | 13.55 | 14.25 | 13.34 | 14.03 | 14.03 | 2.18% | 524,168 | 
| Sep 30, 2025 | 13.72 | 13.82 | 13.23 | 13.73 | 13.73 | -0.65% | 622,120 | 
| Sep 29, 2025 | 13.88 | 14.32 | 13.42 | 13.82 | 13.82 | -1.14% | 1,658,552 | 
| Sep 26, 2025 | 12.74 | 14.26 | 12.69 | 13.98 | 13.98 | 10.17% | 1,369,793 | 
| Sep 25, 2025 | 12.77 | 13.04 | 12.64 | 12.69 | 12.69 | -2.61% | 761,839 | 
| Sep 24, 2025 | 12.97 | 13.11 | 12.53 | 13.03 | 13.03 | 0.85% | 597,217 | 
| Sep 23, 2025 | 13.31 | 13.42 | 12.70 | 12.92 | 12.92 | -3.29% | 887,478 | 
| Sep 22, 2025 | 12.00 | 13.39 | 11.92 | 13.36 | 13.36 | 11.61% | 1,293,155 | 
| Sep 19, 2025 | 12.04 | 12.22 | 11.96 | 11.97 | 11.97 | -0.25% | 1,226,858 | 
| Sep 18, 2025 | 11.39 | 12.09 | 11.20 | 12.00 | 12.00 | 6.95% | 955,274 | 
| Sep 17, 2025 | 11.00 | 11.47 | 10.81 | 11.22 | 11.22 | 3.22% | 1,012,680 | 
| Sep 16, 2025 | 10.58 | 10.91 | 10.43 | 10.87 | 10.87 | 4.22% | 2,423,771 | 
| Sep 15, 2025 | 9.86 | 10.85 | 9.69 | 10.43 | 10.43 | 6.97% | 3,319,003 | 
| Sep 12, 2025 | 9.46 | 10.00 | 8.98 | 9.75 | 9.75 | 1.56% | 3,094,540 | 
| Sep 11, 2025 | 8.27 | 10.17 | 8.00 | 9.60 | 9.60 | 24.51% | 5,833,731 | 
| Sep 10, 2025 | 8.15 | 8.25 | 7.62 | 7.71 | 7.71 | -4.46% | 2,348,874 | 
| Sep 9, 2025 | 9.72 | 9.72 | 7.50 | 8.07 | 8.07 | -28.71% | 5,557,089 | 
| Sep 8, 2025 | 11.30 | 11.38 | 11.02 | 11.32 | 11.32 | 1.34% | 503,486 | 
| Sep 5, 2025 | 11.29 | 11.55 | 11.00 | 11.17 | 11.17 | -0.53% | 248,189 | 
| Sep 4, 2025 | 10.99 | 11.23 | 10.88 | 11.23 | 11.23 | 2.09% | 316,857 | 
| Sep 3, 2025 | 11.47 | 11.52 | 10.96 | 11.00 | 11.00 | -5.09% | 555,681 | 
| Sep 2, 2025 | 11.55 | 11.75 | 11.43 | 11.59 | 11.59 | -0.43% | 329,013 | 
| Aug 29, 2025 | 11.59 | 11.76 | 11.50 | 11.64 | 11.64 | 0.26% | 333,758 | 
| Aug 28, 2025 | 11.91 | 12.02 | 11.54 | 11.61 | 11.61 | -2.11% | 264,740 | 
| Aug 27, 2025 | 11.59 | 11.86 | 11.54 | 11.86 | 11.86 | 1.72% | 325,335 | 
| Aug 26, 2025 | 11.69 | 11.84 | 11.35 | 11.66 | 11.66 | -1.10% | 527,093 | 
| Aug 25, 2025 | 12.05 | 12.05 | 11.71 | 11.79 | 11.79 | -2.16% | 458,104 | 
| Aug 22, 2025 | 11.79 | 12.39 | 11.61 | 12.05 | 12.05 | 2.73% | 612,156 |