PACS Group, Inc. (PACS)
NYSE: PACS · Real-Time Price · USD
9.24
+0.13 (1.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PACS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.11 | 9.39 | 9.08 | 9.26 | 9.26 | 1.65% | 1,799,701 |
| Apr 16, 2025 | 9.16 | 9.33 | 9.04 | 9.11 | 9.11 | -0.98% | 836,378 |
| Apr 15, 2025 | 9.30 | 9.38 | 9.10 | 9.20 | 9.20 | -1.60% | 330,256 |
| Apr 14, 2025 | 9.30 | 9.43 | 8.97 | 9.35 | 9.35 | 2.07% | 429,389 |
| Apr 11, 2025 | 9.29 | 9.69 | 8.87 | 9.16 | 9.16 | -1.51% | 400,303 |
| Apr 10, 2025 | 9.77 | 9.89 | 9.10 | 9.30 | 9.30 | -6.63% | 426,769 |
| Apr 9, 2025 | 9.07 | 10.45 | 9.00 | 9.96 | 9.96 | 6.98% | 830,026 |
| Apr 8, 2025 | 9.99 | 10.00 | 9.19 | 9.31 | 9.31 | -2.62% | 804,949 |
| Apr 7, 2025 | 9.25 | 10.28 | 9.00 | 9.56 | 9.56 | 0.21% | 853,767 |
| Apr 4, 2025 | 9.46 | 9.81 | 9.14 | 9.54 | 9.54 | -1.65% | 643,580 |
| Apr 3, 2025 | 10.07 | 10.14 | 9.41 | 9.70 | 9.70 | -5.46% | 581,014 |
| Apr 2, 2025 | 10.71 | 10.86 | 9.87 | 10.26 | 10.26 | -5.44% | 732,745 |
| Apr 1, 2025 | 11.00 | 11.32 | 10.61 | 10.85 | 10.85 | -3.47% | 615,342 |
| Mar 31, 2025 | 10.71 | 11.27 | 10.64 | 11.24 | 11.24 | 3.02% | 257,429 |
| Mar 28, 2025 | 10.99 | 11.12 | 10.66 | 10.91 | 10.91 | -1.27% | 331,517 |
| Mar 27, 2025 | 11.32 | 11.47 | 10.99 | 11.05 | 11.05 | -2.47% | 457,308 |
| Mar 26, 2025 | 11.40 | 11.57 | 11.09 | 11.33 | 11.33 | -0.26% | 325,450 |
| Mar 25, 2025 | 11.88 | 11.94 | 11.35 | 11.36 | 11.36 | -4.78% | 236,316 |
| Mar 24, 2025 | 11.67 | 11.98 | 11.66 | 11.93 | 11.93 | 3.65% | 266,919 |
| Mar 21, 2025 | 11.59 | 11.76 | 11.38 | 11.51 | 11.51 | -2.46% | 779,496 |
| Mar 20, 2025 | 11.94 | 12.00 | 11.73 | 11.80 | 11.80 | -2.32% | 458,531 |
| Mar 19, 2025 | 11.92 | 12.17 | 11.86 | 12.08 | 12.08 | 0.75% | 479,340 |
| Mar 18, 2025 | 12.19 | 12.24 | 11.93 | 11.99 | 11.99 | -2.28% | 433,519 |
| Mar 17, 2025 | 11.86 | 12.56 | 11.86 | 12.27 | 12.27 | 3.90% | 429,151 |
| Mar 14, 2025 | 11.86 | 12.00 | 11.55 | 11.81 | 11.81 | 0.60% | 1,110,179 |
| Mar 13, 2025 | 12.03 | 12.22 | 11.66 | 11.74 | 11.74 | -2.98% | 401,722 |
| Mar 12, 2025 | 12.52 | 12.95 | 12.04 | 12.10 | 12.10 | -1.87% | 473,295 |
| Mar 11, 2025 | 12.57 | 12.78 | 12.25 | 12.33 | 12.33 | -2.14% | 293,550 |
| Mar 10, 2025 | 12.81 | 13.10 | 12.48 | 12.60 | 12.60 | -3.08% | 576,024 |
| Mar 7, 2025 | 13.06 | 13.25 | 12.66 | 13.00 | 13.00 | -0.54% | 376,740 |
| Mar 6, 2025 | 13.01 | 13.37 | 12.94 | 13.07 | 13.07 | -1.43% | 324,456 |
| Mar 5, 2025 | 12.85 | 13.33 | 12.80 | 13.26 | 13.26 | 2.95% | 321,979 |
| Mar 4, 2025 | 12.86 | 13.05 | 12.64 | 12.88 | 12.88 | -1.38% | 320,729 |
| Mar 3, 2025 | 13.07 | 13.45 | 13.00 | 13.06 | 13.06 | 0.23% | 487,504 |
| Feb 28, 2025 | 13.08 | 13.21 | 12.66 | 13.03 | 13.03 | -0.15% | 489,785 |
| Feb 27, 2025 | 13.23 | 13.47 | 12.97 | 13.05 | 13.05 | -1.36% | 304,998 |
| Feb 26, 2025 | 13.34 | 13.74 | 13.02 | 13.23 | 13.23 | -1.85% | 418,365 |
| Feb 25, 2025 | 12.98 | 13.57 | 12.97 | 13.48 | 13.48 | 3.77% | 426,928 |
| Feb 24, 2025 | 12.90 | 13.07 | 12.38 | 12.99 | 12.99 | 1.56% | 752,922 |
| Feb 21, 2025 | 13.32 | 13.49 | 12.79 | 12.79 | 12.79 | -3.03% | 493,935 |
| Feb 20, 2025 | 13.13 | 13.41 | 12.75 | 13.19 | 13.19 | 0.23% | 1,442,133 |
| Feb 19, 2025 | 13.34 | 13.43 | 13.06 | 13.16 | 13.16 | -2.16% | 580,082 |
| Feb 18, 2025 | 13.47 | 13.75 | 13.42 | 13.45 | 13.45 | 0.45% | 676,198 |
| Feb 14, 2025 | 14.08 | 14.13 | 13.36 | 13.39 | 13.39 | -4.29% | 517,183 |
| Feb 13, 2025 | 14.06 | 14.31 | 13.85 | 13.99 | 13.99 | -0.50% | 597,571 |
| Feb 12, 2025 | 13.96 | 14.20 | 13.68 | 14.06 | 14.06 | -1.06% | 329,012 |
| Feb 11, 2025 | 14.04 | 14.38 | 13.87 | 14.21 | 14.21 | 0.35% | 772,763 |
| Feb 10, 2025 | 14.18 | 14.25 | 13.87 | 14.16 | 14.16 | 0.43% | 1,063,173 |
| Feb 7, 2025 | 14.15 | 14.54 | 14.01 | 14.10 | 14.10 | -0.56% | 389,949 |
| Feb 6, 2025 | 14.51 | 14.71 | 13.97 | 14.18 | 14.18 | -2.74% | 447,819 |