Skip to main content
PACS Group, Inc. (PACS)
NYSE: PACS · Real-Time Price · USD
9.81
-0.11 (-1.11%)
At close: Jun 2, 2025, 4:00 PM
9.81
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT

PACS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20259.839.959.709.819.81-1.11%352,692
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
May 15, 202510.8410.9310.5110.6610.66-2.47%739,895
May 14, 202510.9111.0210.6310.9310.93-0.18%439,522
May 13, 202511.1211.4110.6510.9510.95-1.71%623,878
May 12, 202510.8911.3410.7811.1411.146.81%441,012
May 9, 202510.5910.7410.3910.4310.43-1.60%343,366
May 8, 202510.5710.8210.4310.6010.600.76%439,242
May 7, 20259.9610.549.9610.5210.526.69%785,719
May 6, 20259.979.979.599.869.86-2.18%353,735
May 5, 20259.9810.279.8810.0810.080.10%351,350
May 2, 20259.9810.169.7810.0710.073.60%312,058
May 1, 20259.599.829.459.729.720.93%319,320
Apr 30, 20259.709.749.479.639.63-1.23%523,405
Apr 29, 20259.659.919.479.759.751.25%367,695
Apr 28, 20259.599.819.539.639.630.31%416,377
Apr 25, 20259.329.639.159.609.602.78%388,770
Apr 24, 20259.039.348.989.349.343.89%460,872
Apr 23, 20259.019.188.888.998.993.33%502,217
Apr 22, 20258.768.848.448.708.701.40%539,366
Apr 21, 20259.199.258.288.588.58-7.34%954,792
Apr 17, 20259.119.399.089.269.261.65%1,799,701
Apr 16, 20259.169.339.049.119.11-0.98%836,378
Apr 15, 20259.309.389.109.209.20-1.60%330,256
Apr 14, 20259.309.438.979.359.352.07%429,389
Apr 11, 20259.299.698.879.169.16-1.51%400,303
Apr 10, 20259.779.899.109.309.30-6.63%426,769
Apr 9, 20259.0710.459.009.969.966.98%830,026
Apr 8, 20259.9910.009.199.319.31-2.62%804,949
Apr 7, 20259.2510.289.009.569.560.21%853,767
Apr 4, 20259.469.819.149.549.54-1.65%643,580
Apr 3, 202510.0710.149.419.709.70-5.46%581,014
Apr 2, 202510.7110.869.8710.2610.26-5.44%732,745
Apr 1, 202511.0011.3210.6110.8510.85-3.47%615,342
Mar 31, 202510.7111.2710.6411.2411.243.02%257,429
Mar 28, 202510.9911.1210.6610.9110.91-1.27%331,517
Mar 27, 202511.3211.4710.9911.0511.05-2.47%457,308
Mar 26, 202511.4011.5711.0911.3311.33-0.26%325,450
Mar 25, 202511.8811.9411.3511.3611.36-4.78%236,316
Mar 24, 202511.6711.9811.6611.9311.933.65%266,919
Mar 21, 202511.5911.7611.3811.5111.51-2.46%779,496