PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.92	13.41	12.78	13.01	13.01	-0.46%	1,202,989
Dec 19, 2024	13.09	13.25	12.85	13.07	13.07	-0.08%	739,338
Dec 18, 2024	13.99	14.32	13.03	13.08	13.08	-6.24%	1,056,641
Dec 17, 2024	14.70	14.82	13.80	13.95	13.95	-8.10%	1,047,809
Dec 16, 2024	15.41	15.85	14.90	15.18	15.18	-1.49%	743,900
Dec 13, 2024	14.77	15.47	14.47	15.41	15.41	3.77%	1,367,195
Dec 12, 2024	14.96	15.12	14.57	14.85	14.85	-1.79%	736,939
Dec 11, 2024	15.41	15.64	14.76	15.12	15.12	-0.53%	1,129,400
Dec 10, 2024	15.56	15.77	15.02	15.20	15.20	-2.63%	583,784
Dec 9, 2024	15.90	16.85	15.42	15.61	15.61	0.64%	936,947
Dec 6, 2024	14.99	15.92	14.49	15.51	15.51	6.09%	1,470,100
Dec 5, 2024	15.03	15.10	14.43	14.62	14.62	-3.69%	715,336
Dec 4, 2024	15.05	15.35	14.80	15.18	15.18	0.86%	842,128
Dec 3, 2024	15.99	16.02	15.01	15.05	15.05	-5.35%	1,254,600
Dec 2, 2024	15.85	16.11	15.30	15.90	15.90	0.57%	1,122,579
Nov 29, 2024	16.69	16.81	15.81	15.81	15.81	-4.47%	596,443
Nov 27, 2024	16.86	17.18	16.52	16.55	16.55	-0.36%	859,100
Nov 26, 2024	16.10	16.71	16.09	16.61	16.61	2.40%	1,650,224
Nov 25, 2024	16.70	17.16	16.11	16.22	16.22	-1.70%	1,639,568
Nov 22, 2024	16.70	16.84	16.11	16.50	16.50	-0.30%	2,527,000
Nov 21, 2024	17.25	17.47	16.53	16.55	16.55	-4.06%	1,291,942
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%	13,886,700
Nov 1, 2024	42.97	43.92	42.10	42.94	42.94	0.61%	1,153,700
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%	500,100
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%	644,300
Oct 22, 2024	40.81	41.12	40.42	41.06	41.06	0.71%	456,700
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%	437,000
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%	987,000
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%	579,600
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%	1,257,100
Oct 2, 2024	38.88	39.16	38.15	38.88	38.88	-	606,200
Oct 1, 2024	39.96	39.97	38.34	38.88	38.88	-2.73%	1,329,700
Sep 30, 2024	39.57	40.09	39.00	39.97	39.97	1.04%	703,500
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%	1,154,300
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%	308,600
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%	556,400
Sep 13, 2024	40.15	40.72	39.65	40.72	40.72	1.80%	566,700
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%	3,107,300
Sep 9, 2024	37.19	38.60	36.91	38.25	38.25	3.10%	2,904,600
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%	601,200
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%	574,800
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%	319,700
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%	195,600
Aug 22, 2024	40.40	41.15	39.82	40.03	40.03	-	181,900
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%	253,500
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%	544,800
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%	252,300