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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202511.6711.7811.3511.5311.53-1.96%492,847
Jul 28, 202511.7812.1411.4511.7611.760.60%570,596
Jul 25, 202511.5411.9911.5411.6911.692.27%379,503
Jul 24, 202511.9211.9311.4011.4311.43-4.35%394,471
Jul 23, 202511.6312.0611.3611.9511.954.09%505,068
Jul 22, 202511.7411.9011.2411.4811.48-1.20%566,913
Jul 21, 202512.0412.0711.5011.6211.62-2.84%601,232
Jul 18, 202512.2912.4611.8111.9611.96-2.84%612,623
Jul 17, 202512.3612.4812.0712.3112.31-0.32%565,655
Jul 16, 202512.4712.4712.0312.3512.35-0.80%768,873
Jul 15, 202512.9713.4412.4512.4512.45-3.49%549,391
Jul 14, 202512.6513.0512.5812.9012.901.74%407,455
Jul 11, 202512.6712.8512.4812.6812.68-0.86%416,970
Jul 10, 202512.8413.0112.6412.7912.79-0.39%328,057
Jul 9, 202512.9313.0312.6912.8412.84-0.77%601,324
Jul 8, 202512.4813.0312.4812.9412.943.69%579,516
Jul 7, 202513.0913.1612.4512.4812.48-5.02%502,988
Jul 3, 202513.1913.2912.7513.1413.140.77%301,018
Jul 2, 202513.0113.1712.5613.0413.040.69%615,820
Jul 1, 202512.8413.3512.6412.9512.950.23%591,396
Jun 30, 202512.9713.0812.6512.9212.92-0.54%560,908
Jun 27, 202512.9513.2012.7912.9912.991.09%1,406,614
Jun 26, 202512.8813.3512.4112.8512.850.39%804,943
Jun 25, 202512.6813.0512.5012.8012.801.19%736,194
Jun 24, 202512.7912.8212.4012.6512.65-0.78%921,001
Jun 23, 202512.9313.2112.5912.7512.75-3.26%1,217,105
Jun 20, 202513.5213.8412.9013.1813.18-0.90%1,435,757
Jun 18, 202512.0613.4911.6013.3013.307.69%1,538,535
Jun 17, 202510.3512.4110.2312.3512.3521.79%2,501,857
Jun 16, 202510.3910.4710.1110.1410.14-1.74%457,965
Jun 13, 202510.3610.6510.2710.3210.32-2.55%285,939
Jun 12, 202510.5610.6610.4510.5910.59-0.09%218,425
Jun 11, 202510.7710.9110.5510.6010.60-0.84%309,397
Jun 10, 202510.4511.0510.3910.6910.692.69%417,308
Jun 9, 202510.5010.5010.0510.4110.41-0.29%371,013
Jun 6, 202510.5410.6110.3410.4410.440.77%249,451
Jun 5, 202510.1710.5110.1110.3610.361.87%500,693
Jun 4, 202510.2010.3710.0910.1710.17-0.29%369,365
Jun 3, 20259.8210.239.7210.2010.203.98%474,534
Jun 2, 20259.839.959.709.819.81-1.11%353,642
May 30, 20259.869.949.749.929.92-0.10%293,045
May 29, 20259.8810.099.799.939.931.33%185,152
May 28, 202510.1910.299.799.809.80-4.11%244,185
May 27, 202510.0010.309.9310.2210.224.07%303,670
May 23, 20259.569.829.569.829.820.20%404,515
May 22, 20259.849.929.689.809.80-0.81%306,328
May 21, 202510.3510.389.879.889.88-6.26%398,579
May 20, 202510.6410.7610.4810.5410.54-1.03%294,012
May 19, 202510.5410.7210.3610.6510.65-1.48%291,720
May 16, 202510.7311.2810.5610.8110.811.41%1,061,496