PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	16.88	17.70	16.80	17.25	17.25	0.88%	1,208,076
Nov 19, 2024	16.77	17.40	16.76	17.10	17.10	1.00%	2,163,615
Nov 18, 2024	17.27	17.37	16.58	16.93	16.93	-2.76%	2,316,270
Nov 15, 2024	18.49	18.49	17.38	17.41	17.41	-5.53%	1,285,005
Nov 14, 2024	20.52	20.54	18.37	18.43	18.43	-10.05%	2,377,021
Nov 13, 2024	20.63	21.10	20.24	20.49	20.49	-0.19%	1,164,508
Nov 12, 2024	21.90	22.25	20.45	20.53	20.53	-6.51%	2,168,136
Nov 11, 2024	21.60	22.33	21.15	21.96	21.96	2.95%	1,681,478
Nov 8, 2024	20.49	21.56	19.83	21.33	21.33	7.56%	3,942,831
Nov 7, 2024	18.21	20.00	17.60	19.83	19.83	9.62%	4,785,919
Nov 6, 2024	17.84	19.55	16.74	18.09	18.09	-38.76%	9,814,327
Nov 5, 2024	30.78	32.10	29.23	29.54	29.54	-4.74%	3,274,809
Nov 4, 2024	41.37	43.37	22.30	31.01	31.01	-27.78%	13,886,668
Nov 1, 2024	42.97	43.92	42.10	42.94	42.94	0.61%	1,153,696
Oct 31, 2024	42.75	42.92	42.02	42.68	42.68	-0.58%	763,756
Oct 30, 2024	42.14	42.95	42.00	42.93	42.93	1.66%	623,711
Oct 29, 2024	41.39	42.47	41.24	42.23	42.23	1.20%	751,823
Oct 28, 2024	42.55	43.20	41.18	41.73	41.73	-0.86%	686,899
Oct 25, 2024	41.93	42.44	41.50	42.09	42.09	0.43%	500,056
Oct 24, 2024	42.36	43.23	41.59	41.91	41.91	-0.21%	850,077
Oct 23, 2024	41.00	42.17	40.89	42.00	42.00	2.29%	644,297
Oct 22, 2024	40.81	41.12	40.42	41.06	41.06	0.71%	456,662
Oct 21, 2024	41.90	42.72	40.72	40.77	40.77	-2.67%	958,972
Oct 18, 2024	41.45	42.22	41.32	41.89	41.89	1.31%	474,111
Oct 17, 2024	41.96	42.41	41.26	41.35	41.35	-1.36%	436,959
Oct 16, 2024	40.92	42.46	40.92	41.92	41.92	2.42%	619,949
Oct 15, 2024	40.27	41.47	40.07	40.93	40.93	2.04%	986,967
Oct 14, 2024	39.41	40.31	39.15	40.11	40.11	2.48%	482,949
Oct 11, 2024	38.62	39.99	38.54	39.14	39.14	1.66%	597,490
Oct 10, 2024	38.52	38.97	38.17	38.50	38.50	-1.31%	614,147
Oct 9, 2024	38.78	39.37	38.08	39.01	39.01	1.77%	784,002
Oct 8, 2024	38.67	39.04	38.00	38.33	38.33	-0.39%	508,848
Oct 7, 2024	38.28	39.11	38.07	38.48	38.48	-0.05%	579,565
Oct 4, 2024	39.03	39.32	38.22	38.50	38.50	0.13%	507,100
Oct 3, 2024	38.81	39.53	38.00	38.45	38.45	-1.11%	1,257,076
Oct 2, 2024	38.88	39.16	38.15	38.88	38.88	-	606,158
Oct 1, 2024	39.96	39.97	38.34	38.88	38.88	-2.73%	1,329,698
Sep 30, 2024	39.57	40.09	39.00	39.97	39.97	1.04%	703,472
Sep 27, 2024	39.62	40.00	38.89	39.56	39.56	-0.15%	683,840
Sep 26, 2024	40.13	40.98	39.53	39.62	39.62	-0.63%	869,034
Sep 25, 2024	40.46	40.60	39.16	39.87	39.87	-1.43%	1,076,201
Sep 24, 2024	40.14	40.72	39.94	40.45	40.45	0.15%	508,018
Sep 23, 2024	40.77	40.93	40.15	40.39	40.39	-0.93%	364,940
Sep 20, 2024	41.49	41.57	39.90	40.77	40.77	-1.97%	1,154,271
Sep 19, 2024	41.52	41.99	41.18	41.59	41.59	1.94%	272,901
Sep 18, 2024	40.64	41.75	40.50	40.80	40.80	0.07%	308,568
Sep 17, 2024	41.24	41.51	40.67	40.77	40.77	-0.49%	232,708
Sep 16, 2024	41.00	41.56	40.65	40.97	40.97	0.61%	556,393
Sep 13, 2024	40.15	40.72	39.65	40.72	40.72	1.80%	566,694
Sep 12, 2024	39.58	40.06	39.04	40.00	40.00	1.21%	881,011
Sep 11, 2024	38.36	39.92	38.36	39.52	39.52	3.08%	1,001,732
Sep 10, 2024	38.03	38.99	37.89	38.34	38.34	0.24%	3,107,271
Sep 9, 2024	37.19	38.60	36.91	38.25	38.25	3.10%	2,904,577
Sep 6, 2024	37.73	38.30	36.67	37.10	37.10	-0.38%	6,862,029
Sep 5, 2024	36.95	37.95	35.12	37.24	37.24	1.39%	1,649,446
Sep 4, 2024	38.15	38.40	35.34	36.73	36.73	-7.08%	600,940
Sep 3, 2024	39.81	40.75	39.26	39.53	39.53	-0.35%	170,725
Aug 30, 2024	39.29	39.75	38.70	39.67	39.67	1.10%	574,788
Aug 29, 2024	39.96	40.23	38.82	39.24	39.24	-1.26%	197,963
Aug 28, 2024	40.19	40.38	39.70	39.74	39.74	-1.44%	203,461
Aug 27, 2024	41.43	41.43	40.32	40.32	40.32	-2.94%	319,681
Aug 26, 2024	41.54	42.25	41.44	41.54	41.54	0.53%	217,147
Aug 23, 2024	40.16	41.50	40.00	41.32	41.32	3.22%	195,554
Aug 22, 2024	40.40	41.15	39.82	40.03	40.03	-	181,863
Aug 21, 2024	39.23	40.03	38.55	40.03	40.03	2.61%	127,910
Aug 20, 2024	39.85	40.06	38.65	39.01	39.01	-2.03%	122,201
Aug 19, 2024	38.77	40.03	38.55	39.82	39.82	2.66%	200,771
Aug 16, 2024	39.90	40.32	38.33	38.79	38.79	-2.83%	300,430
Aug 15, 2024	39.15	40.21	37.77	39.92	39.92	4.48%	367,739
Aug 14, 2024	38.57	39.00	37.70	38.21	38.21	-0.57%	253,460
Aug 13, 2024	36.50	38.82	36.33	38.43	38.43	18.79%	934,612
Aug 12, 2024	32.75	33.49	32.18	32.35	32.35	-1.22%	544,780
Aug 9, 2024	34.61	34.61	32.60	32.75	32.75	-4.63%	222,701
Aug 8, 2024	32.94	34.38	32.52	34.34	34.34	5.53%	164,521
Aug 7, 2024	33.41	33.43	32.20	32.54	32.54	-2.16%	132,312
Aug 6, 2024	32.64	34.11	32.43	33.26	33.26	2.18%	250,300
Aug 5, 2024	33.57	34.09	31.92	32.55	32.55	-8.02%	374,429
Aug 2, 2024	35.02	35.67	34.63	35.39	35.39	-0.98%	364,206
Aug 1, 2024	35.89	36.32	35.09	35.74	35.74	-0.17%	252,299
Jul 31, 2024	35.70	36.18	35.19	35.80	35.80	0.99%	230,070
Jul 30, 2024	34.33	35.58	34.07	35.45	35.45	3.38%	376,448
Jul 29, 2024	35.17	35.31	34.21	34.29	34.29	-1.69%	179,473
Jul 26, 2024	34.69	35.18	33.87	34.88	34.88	1.81%	314,098
Jul 25, 2024	33.74	34.69	33.67	34.26	34.26	1.54%	343,024
Jul 24, 2024	33.88	34.88	33.60	33.74	33.74	-0.41%	242,159
Jul 23, 2024	33.66	34.28	33.44	33.88	33.88	1.86%	250,807
Jul 22, 2024	32.60	33.31	31.87	33.26	33.26	3.00%	284,000
Jul 19, 2024	33.17	33.75	32.06	32.29	32.29	-2.27%	400,680
Jul 18, 2024	33.22	34.04	32.74	33.04	33.04	-0.42%	278,789
Jul 17, 2024	32.73	33.69	32.05	33.18	33.18	1.10%	472,910
Jul 16, 2024	32.02	33.09	31.77	32.82	32.82	3.21%	470,874
Jul 15, 2024	31.30	33.02	30.58	31.80	31.80	2.55%	466,064
Jul 12, 2024	31.17	31.55	30.89	31.01	31.01	0.45%	200,710
Jul 11, 2024	30.50	30.93	30.08	30.87	30.87	2.29%	256,977
Jul 10, 2024	30.02	30.23	29.70	30.18	30.18	0.47%	243,004
Jul 9, 2024	30.31	30.42	29.75	30.04	30.04	-0.17%	234,318
Jul 8, 2024	29.71	30.44	29.71	30.09	30.09	1.79%	287,741
Jul 5, 2024	29.76	29.92	28.84	29.56	29.56	-1.43%	272,433
Jul 3, 2024	29.64	30.13	29.31	29.99	29.99	0.84%	887,956
Jul 2, 2024	29.34	29.96	29.11	29.74	29.74	1.68%	546,006