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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202512.1212.2211.7712.0812.08-1.31%976,845
Oct 30, 202512.2812.6312.1212.2412.24-1.61%599,274
Oct 29, 202512.3412.8212.2812.4412.440.16%727,476
Oct 28, 202512.6212.7512.2812.4212.42-1.43%478,452
Oct 27, 202512.7912.9312.4812.6012.60-0.47%438,459
Oct 24, 202512.9013.0912.6612.6612.66-0.63%421,238
Oct 23, 202512.3612.8712.2712.7412.742.74%614,134
Oct 22, 202512.8812.8812.1212.4012.40-0.80%503,102
Oct 21, 202512.6712.9212.4612.5012.50-1.42%762,045
Oct 20, 202512.3612.6912.1912.6812.683.43%533,325
Oct 17, 202512.3612.3912.0012.2612.26-1.53%585,993
Oct 16, 202512.8112.9112.4312.4512.45-1.89%486,691
Oct 15, 202512.8713.0412.6712.6912.69-0.86%423,008
Oct 14, 202512.2312.9212.1612.8012.803.23%533,075
Oct 13, 202512.9813.1012.3212.4012.40-2.52%715,805
Oct 10, 202513.2013.2512.5512.7212.72-2.90%370,901
Oct 9, 202513.0813.2912.7913.1013.100.77%420,746
Oct 8, 202513.2913.4712.6013.0013.00-2.26%717,079
Oct 7, 202513.8814.0812.9813.3013.30-3.97%940,252
Oct 6, 202513.8214.7513.6813.8513.851.17%1,724,305
Oct 3, 202514.2714.4113.4613.6913.69-3.11%1,421,917
Oct 2, 202514.1014.1613.8114.1314.130.71%500,365
Oct 1, 202513.5514.2513.3414.0314.032.18%524,168
Sep 30, 202513.7213.8213.2313.7313.73-0.65%622,120
Sep 29, 202513.8814.3213.4213.8213.82-1.14%1,658,552
Sep 26, 202512.7414.2612.6913.9813.9810.17%1,369,793
Sep 25, 202512.7713.0412.6412.6912.69-2.61%761,839
Sep 24, 202512.9713.1112.5313.0313.030.85%597,217
Sep 23, 202513.3113.4212.7012.9212.92-3.29%887,478
Sep 22, 202512.0013.3911.9213.3613.3611.61%1,293,155
Sep 19, 202512.0412.2211.9611.9711.97-0.25%1,226,858
Sep 18, 202511.3912.0911.2012.0012.006.95%955,274
Sep 17, 202511.0011.4710.8111.2211.223.22%1,012,680
Sep 16, 202510.5810.9110.4310.8710.874.22%2,423,771
Sep 15, 20259.8610.859.6910.4310.436.97%3,319,003
Sep 12, 20259.4610.008.989.759.751.56%3,094,540
Sep 11, 20258.2710.178.009.609.6024.51%5,833,731
Sep 10, 20258.158.257.627.717.71-4.46%2,348,874
Sep 9, 20259.729.727.508.078.07-28.71%5,557,089
Sep 8, 202511.3011.3811.0211.3211.321.34%503,486
Sep 5, 202511.2911.5511.0011.1711.17-0.53%248,189
Sep 4, 202510.9911.2310.8811.2311.232.09%316,857
Sep 3, 202511.4711.5210.9611.0011.00-5.09%555,681
Sep 2, 202511.5511.7511.4311.5911.59-0.43%329,013
Aug 29, 202511.5911.7611.5011.6411.640.26%333,758
Aug 28, 202511.9112.0211.5411.6111.61-2.11%264,740
Aug 27, 202511.5911.8611.5411.8611.861.72%325,335
Aug 26, 202511.6911.8411.3511.6611.66-1.10%527,093
Aug 25, 202512.0512.0511.7111.7911.79-2.16%458,104
Aug 22, 202511.7912.3911.6112.0512.052.73%612,156