PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.12	12.22	11.77	12.08	12.08	-1.31%	976,845
Oct 30, 2025	12.28	12.63	12.12	12.24	12.24	-1.61%	599,274
Oct 29, 2025	12.34	12.82	12.28	12.44	12.44	0.16%	727,476
Oct 28, 2025	12.62	12.75	12.28	12.42	12.42	-1.43%	478,452
Oct 27, 2025	12.79	12.93	12.48	12.60	12.60	-0.47%	438,459
Oct 24, 2025	12.90	13.09	12.66	12.66	12.66	-0.63%	421,238
Oct 23, 2025	12.36	12.87	12.27	12.74	12.74	2.74%	614,134
Oct 22, 2025	12.88	12.88	12.12	12.40	12.40	-0.80%	503,102
Oct 21, 2025	12.67	12.92	12.46	12.50	12.50	-1.42%	762,045
Oct 20, 2025	12.36	12.69	12.19	12.68	12.68	3.43%	533,325
Oct 17, 2025	12.36	12.39	12.00	12.26	12.26	-1.53%	585,993
Oct 16, 2025	12.81	12.91	12.43	12.45	12.45	-1.89%	486,691
Oct 15, 2025	12.87	13.04	12.67	12.69	12.69	-0.86%	423,008
Oct 14, 2025	12.23	12.92	12.16	12.80	12.80	3.23%	533,075
Oct 13, 2025	12.98	13.10	12.32	12.40	12.40	-2.52%	715,805
Oct 10, 2025	13.20	13.25	12.55	12.72	12.72	-2.90%	370,901
Oct 9, 2025	13.08	13.29	12.79	13.10	13.10	0.77%	420,746
Oct 8, 2025	13.29	13.47	12.60	13.00	13.00	-2.26%	717,079
Oct 7, 2025	13.88	14.08	12.98	13.30	13.30	-3.97%	940,252
Oct 6, 2025	13.82	14.75	13.68	13.85	13.85	1.17%	1,724,305
Oct 3, 2025	14.27	14.41	13.46	13.69	13.69	-3.11%	1,421,917
Oct 2, 2025	14.10	14.16	13.81	14.13	14.13	0.71%	500,365
Oct 1, 2025	13.55	14.25	13.34	14.03	14.03	2.18%	524,168
Sep 30, 2025	13.72	13.82	13.23	13.73	13.73	-0.65%	622,120
Sep 29, 2025	13.88	14.32	13.42	13.82	13.82	-1.14%	1,658,552
Sep 26, 2025	12.74	14.26	12.69	13.98	13.98	10.17%	1,369,793
Sep 25, 2025	12.77	13.04	12.64	12.69	12.69	-2.61%	761,839
Sep 24, 2025	12.97	13.11	12.53	13.03	13.03	0.85%	597,217
Sep 23, 2025	13.31	13.42	12.70	12.92	12.92	-3.29%	887,478
Sep 22, 2025	12.00	13.39	11.92	13.36	13.36	11.61%	1,293,155
Sep 19, 2025	12.04	12.22	11.96	11.97	11.97	-0.25%	1,226,858
Sep 18, 2025	11.39	12.09	11.20	12.00	12.00	6.95%	955,274
Sep 17, 2025	11.00	11.47	10.81	11.22	11.22	3.22%	1,012,680
Sep 16, 2025	10.58	10.91	10.43	10.87	10.87	4.22%	2,423,771
Sep 15, 2025	9.86	10.85	9.69	10.43	10.43	6.97%	3,319,003
Sep 12, 2025	9.46	10.00	8.98	9.75	9.75	1.56%	3,094,540
Sep 11, 2025	8.27	10.17	8.00	9.60	9.60	24.51%	5,833,731
Sep 10, 2025	8.15	8.25	7.62	7.71	7.71	-4.46%	2,348,874
Sep 9, 2025	9.72	9.72	7.50	8.07	8.07	-28.71%	5,557,089
Sep 8, 2025	11.30	11.38	11.02	11.32	11.32	1.34%	503,486
Sep 5, 2025	11.29	11.55	11.00	11.17	11.17	-0.53%	248,189
Sep 4, 2025	10.99	11.23	10.88	11.23	11.23	2.09%	316,857
Sep 3, 2025	11.47	11.52	10.96	11.00	11.00	-5.09%	555,681
Sep 2, 2025	11.55	11.75	11.43	11.59	11.59	-0.43%	329,013
Aug 29, 2025	11.59	11.76	11.50	11.64	11.64	0.26%	333,758
Aug 28, 2025	11.91	12.02	11.54	11.61	11.61	-2.11%	264,740
Aug 27, 2025	11.59	11.86	11.54	11.86	11.86	1.72%	325,335
Aug 26, 2025	11.69	11.84	11.35	11.66	11.66	-1.10%	527,093
Aug 25, 2025	12.05	12.05	11.71	11.79	11.79	-2.16%	458,104
Aug 22, 2025	11.79	12.39	11.61	12.05	12.05	2.73%	612,156