PACS Group, Inc. (PACS)
NYSE: PACS · Real-Time Price · USD
10.60
0.00 (0.00%)
May 9, 2025, 11:24 AM - Market open
PACS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.59 | 10.74 | 10.39 | 10.58 | - | -0.24% | 67,558 |
| May 8, 2025 | 10.57 | 10.82 | 10.43 | 10.60 | 10.60 | 0.76% | 439,242 |
| May 7, 2025 | 9.96 | 10.54 | 9.96 | 10.52 | 10.52 | 6.69% | 785,719 |
| May 6, 2025 | 9.97 | 9.97 | 9.59 | 9.86 | 9.86 | -2.18% | 353,735 |
| May 5, 2025 | 9.98 | 10.27 | 9.88 | 10.08 | 10.08 | 0.10% | 351,350 |
| May 2, 2025 | 9.98 | 10.16 | 9.78 | 10.07 | 10.07 | 3.60% | 312,058 |
| May 1, 2025 | 9.59 | 9.82 | 9.45 | 9.72 | 9.72 | 0.93% | 319,320 |
| Apr 30, 2025 | 9.70 | 9.74 | 9.47 | 9.63 | 9.63 | -1.23% | 523,405 |
| Apr 29, 2025 | 9.65 | 9.91 | 9.47 | 9.75 | 9.75 | 1.25% | 367,695 |
| Apr 28, 2025 | 9.59 | 9.81 | 9.53 | 9.63 | 9.63 | 0.31% | 416,377 |
| Apr 25, 2025 | 9.32 | 9.63 | 9.15 | 9.60 | 9.60 | 2.78% | 388,770 |
| Apr 24, 2025 | 9.03 | 9.34 | 8.98 | 9.34 | 9.34 | 3.89% | 460,872 |
| Apr 23, 2025 | 9.01 | 9.18 | 8.88 | 8.99 | 8.99 | 3.33% | 502,217 |
| Apr 22, 2025 | 8.76 | 8.84 | 8.44 | 8.70 | 8.70 | 1.40% | 539,366 |
| Apr 21, 2025 | 9.19 | 9.25 | 8.28 | 8.58 | 8.58 | -7.34% | 954,792 |
| 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 |