PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	37.36	37.79	36.77	37.31	37.31	0.19%	319,028
Dec 23, 2025	36.45	37.27	36.20	37.24	37.24	0.98%	656,550
Dec 22, 2025	36.17	37.27	36.00	36.88	36.88	1.35%	763,094
Dec 19, 2025	35.60	36.97	35.10	36.39	36.39	2.80%	1,464,049
Dec 18, 2025	35.47	36.28	34.83	35.40	35.40	2.08%	1,215,530
Dec 17, 2025	34.97	35.41	34.03	34.68	34.68	1.40%	1,110,871
Dec 16, 2025	34.61	34.90	33.79	34.20	34.20	-1.58%	1,006,909
Dec 15, 2025	34.90	35.59	34.54	34.75	34.75	-0.11%	1,181,671
Dec 12, 2025	33.38	34.88	33.18	34.79	34.79	4.22%	1,965,024
Dec 11, 2025	31.49	33.83	31.08	33.38	33.38	7.26%	1,187,911
Dec 10, 2025	31.20	31.75	30.63	31.12	31.12	-	1,004,052
Dec 9, 2025	30.61	31.16	30.19	31.12	31.12	1.20%	954,220
Dec 8, 2025	31.41	31.49	30.01	30.75	30.75	-0.03%	833,230
Dec 5, 2025	31.31	31.86	30.75	30.76	30.76	-2.32%	847,296
Dec 4, 2025	31.37	31.65	30.65	31.49	31.49	0.48%	750,772
Dec 3, 2025	31.53	31.90	29.26	31.34	31.34	-0.41%	1,841,973
Dec 2, 2025	33.46	34.41	31.41	31.47	31.47	-6.12%	2,059,781
Dec 1, 2025	33.41	35.10	33.19	33.52	33.52	0.33%	2,777,775
Nov 28, 2025	32.49	33.62	32.03	33.41	33.41	3.89%	802,962
Nov 26, 2025	31.90	32.60	31.17	32.16	32.16	1.20%	1,281,288
Nov 25, 2025	29.71	32.19	29.70	31.78	31.78	6.07%	2,599,067
Nov 24, 2025	27.61	30.42	27.37	29.96	29.96	8.95%	4,393,868
Nov 21, 2025	25.54	27.62	24.61	27.50	27.50	5.20%	3,847,189
Nov 20, 2025	25.69	27.78	24.56	26.14	26.14	55.32%	13,362,506
Nov 19, 2025	14.37	17.10	14.09	16.83	16.83	16.63%	6,042,901
Nov 18, 2025	15.37	15.70	14.20	14.43	14.43	-8.09%	2,122,921
Nov 17, 2025	12.85	16.82	12.71	15.70	15.70	48.39%	11,860,420
Nov 14, 2025	10.58	11.30	10.31	10.58	10.58	-1.12%	868,148
Nov 13, 2025	11.29	11.36	10.64	10.70	10.70	-6.63%	879,933
Nov 12, 2025	12.27	12.67	11.36	11.46	11.46	-6.90%	825,585
Nov 11, 2025	12.37	12.67	12.24	12.31	12.31	-1.52%	446,837
Nov 10, 2025	12.34	12.77	12.10	12.50	12.50	1.46%	430,882
Nov 7, 2025	12.45	12.62	12.26	12.32	12.32	-1.28%	441,773
Nov 6, 2025	12.52	12.78	12.28	12.48	12.48	-2.80%	420,445
Nov 5, 2025	12.46	13.57	12.34	12.84	12.84	3.05%	752,429
Nov 4, 2025	11.61	12.47	11.55	12.46	12.46	5.68%	584,532
Nov 3, 2025	12.11	12.25	11.72	11.79	11.79	-2.40%	751,057
Oct 31, 2025	12.12	12.22	11.77	12.08	12.08	-1.31%	976,998
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