PACS Group, Inc. (PACS)
NYSE: PACS · Real-Time Price · USD
11.53
-0.23 (-1.96%)
At close: Jul 29, 2025, 4:00 PM
11.30
-0.23 (-1.99%)
After-hours: Jul 29, 2025, 7:29 PM EDT
PACS Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 11.67 | 11.78 | 11.35 | 11.53 | 11.53 | -1.96% | 492,847 |
Jul 28, 2025 | 11.78 | 12.14 | 11.45 | 11.76 | 11.76 | 0.60% | 570,596 |
Jul 25, 2025 | 11.54 | 11.99 | 11.54 | 11.69 | 11.69 | 2.27% | 379,503 |
Jul 24, 2025 | 11.92 | 11.93 | 11.40 | 11.43 | 11.43 | -4.35% | 394,471 |
Jul 23, 2025 | 11.63 | 12.06 | 11.36 | 11.95 | 11.95 | 4.09% | 505,068 |
Jul 22, 2025 | 11.74 | 11.90 | 11.24 | 11.48 | 11.48 | -1.20% | 566,913 |
Jul 21, 2025 | 12.04 | 12.07 | 11.50 | 11.62 | 11.62 | -2.84% | 601,232 |
Jul 18, 2025 | 12.29 | 12.46 | 11.81 | 11.96 | 11.96 | -2.84% | 612,623 |
Jul 17, 2025 | 12.36 | 12.48 | 12.07 | 12.31 | 12.31 | -0.32% | 565,655 |
Jul 16, 2025 | 12.47 | 12.47 | 12.03 | 12.35 | 12.35 | -0.80% | 768,873 |
Jul 15, 2025 | 12.97 | 13.44 | 12.45 | 12.45 | 12.45 | -3.49% | 549,391 |
Jul 14, 2025 | 12.65 | 13.05 | 12.58 | 12.90 | 12.90 | 1.74% | 407,455 |
Jul 11, 2025 | 12.67 | 12.85 | 12.48 | 12.68 | 12.68 | -0.86% | 416,970 |
Jul 10, 2025 | 12.84 | 13.01 | 12.64 | 12.79 | 12.79 | -0.39% | 328,057 |
Jul 9, 2025 | 12.93 | 13.03 | 12.69 | 12.84 | 12.84 | -0.77% | 601,324 |
Jul 8, 2025 | 12.48 | 13.03 | 12.48 | 12.94 | 12.94 | 3.69% | 579,516 |
Jul 7, 2025 | 13.09 | 13.16 | 12.45 | 12.48 | 12.48 | -5.02% | 502,988 |
Jul 3, 2025 | 13.19 | 13.29 | 12.75 | 13.14 | 13.14 | 0.77% | 301,018 |
Jul 2, 2025 | 13.01 | 13.17 | 12.56 | 13.04 | 13.04 | 0.69% | 615,820 |
Jul 1, 2025 | 12.84 | 13.35 | 12.64 | 12.95 | 12.95 | 0.23% | 591,396 |
Jun 30, 2025 | 12.97 | 13.08 | 12.65 | 12.92 | 12.92 | -0.54% | 560,908 |
Jun 27, 2025 | 12.95 | 13.20 | 12.79 | 12.99 | 12.99 | 1.09% | 1,406,614 |
Jun 26, 2025 | 12.88 | 13.35 | 12.41 | 12.85 | 12.85 | 0.39% | 804,943 |
Jun 25, 2025 | 12.68 | 13.05 | 12.50 | 12.80 | 12.80 | 1.19% | 736,194 |
Jun 24, 2025 | 12.79 | 12.82 | 12.40 | 12.65 | 12.65 | -0.78% | 921,001 |
Jun 23, 2025 | 12.93 | 13.21 | 12.59 | 12.75 | 12.75 | -3.26% | 1,217,105 |
Jun 20, 2025 | 13.52 | 13.84 | 12.90 | 13.18 | 13.18 | -0.90% | 1,435,757 |
Jun 18, 2025 | 12.06 | 13.49 | 11.60 | 13.30 | 13.30 | 7.69% | 1,538,535 |
Jun 17, 2025 | 10.35 | 12.41 | 10.23 | 12.35 | 12.35 | 21.79% | 2,501,857 |
Jun 16, 2025 | 10.39 | 10.47 | 10.11 | 10.14 | 10.14 | -1.74% | 457,965 |
Jun 13, 2025 | 10.36 | 10.65 | 10.27 | 10.32 | 10.32 | -2.55% | 285,939 |
Jun 12, 2025 | 10.56 | 10.66 | 10.45 | 10.59 | 10.59 | -0.09% | 218,425 |
Jun 11, 2025 | 10.77 | 10.91 | 10.55 | 10.60 | 10.60 | -0.84% | 309,397 |
Jun 10, 2025 | 10.45 | 11.05 | 10.39 | 10.69 | 10.69 | 2.69% | 417,308 |
Jun 9, 2025 | 10.50 | 10.50 | 10.05 | 10.41 | 10.41 | -0.29% | 371,013 |
Jun 6, 2025 | 10.54 | 10.61 | 10.34 | 10.44 | 10.44 | 0.77% | 249,451 |
Jun 5, 2025 | 10.17 | 10.51 | 10.11 | 10.36 | 10.36 | 1.87% | 500,693 |
Jun 4, 2025 | 10.20 | 10.37 | 10.09 | 10.17 | 10.17 | -0.29% | 369,365 |
Jun 3, 2025 | 9.82 | 10.23 | 9.72 | 10.20 | 10.20 | 3.98% | 474,534 |
Jun 2, 2025 | 9.83 | 9.95 | 9.70 | 9.81 | 9.81 | -1.11% | 353,642 |
May 30, 2025 | 9.86 | 9.94 | 9.74 | 9.92 | 9.92 | -0.10% | 293,045 |
May 29, 2025 | 9.88 | 10.09 | 9.79 | 9.93 | 9.93 | 1.33% | 185,152 |
May 28, 2025 | 10.19 | 10.29 | 9.79 | 9.80 | 9.80 | -4.11% | 244,185 |
May 27, 2025 | 10.00 | 10.30 | 9.93 | 10.22 | 10.22 | 4.07% | 303,670 |
May 23, 2025 | 9.56 | 9.82 | 9.56 | 9.82 | 9.82 | 0.20% | 404,515 |
May 22, 2025 | 9.84 | 9.92 | 9.68 | 9.80 | 9.80 | -0.81% | 306,328 |
May 21, 2025 | 10.35 | 10.38 | 9.87 | 9.88 | 9.88 | -6.26% | 398,579 |
May 20, 2025 | 10.64 | 10.76 | 10.48 | 10.54 | 10.54 | -1.03% | 294,012 |
May 19, 2025 | 10.54 | 10.72 | 10.36 | 10.65 | 10.65 | -1.48% | 291,720 |
May 16, 2025 | 10.73 | 11.28 | 10.56 | 10.81 | 10.81 | 1.41% | 1,061,496 |