PACS Group, Inc. (PACS)
NYSE: PACS · Real-Time Price · USD
13.00
-0.30 (-2.26%)
At close: Oct 8, 2025, 4:00 PM EDT
13.25
+0.25 (1.92%)
After-hours: Oct 8, 2025, 5:25 PM EDT
PACS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.29 | 13.47 | 12.60 | 13.00 | - | -2.26% | 717,053 |
| 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 |
| Aug 21, 2025 | 11.92 | 12.02 | 11.65 | 11.73 | 11.73 | -1.59% | 360,167 |
| Aug 20, 2025 | 11.86 | 12.08 | 11.75 | 11.92 | 11.92 | 0.68% | 305,313 |
| Aug 19, 2025 | 11.58 | 12.10 | 11.47 | 11.84 | 11.84 | 3.77% | 430,409 |
| Aug 18, 2025 | 11.47 | 11.61 | 11.02 | 11.41 | 11.41 | -0.78% | 540,946 |
| Aug 15, 2025 | 11.67 | 11.68 | 11.35 | 11.50 | 11.50 | -0.26% | 477,405 |
| Aug 14, 2025 | 11.32 | 11.66 | 11.21 | 11.53 | 11.53 | 0.44% | 340,174 |
| Aug 13, 2025 | 11.25 | 11.70 | 11.23 | 11.48 | 11.48 | 2.59% | 343,169 |
| Aug 12, 2025 | 11.47 | 11.50 | 11.13 | 11.19 | 11.19 | -1.50% | 368,008 |
| Aug 11, 2025 | 11.20 | 11.42 | 11.17 | 11.36 | 11.36 | 1.97% | 394,862 |
| Aug 8, 2025 | 11.07 | 11.34 | 11.04 | 11.14 | 11.14 | 0.45% | 347,708 |
| Aug 7, 2025 | 11.13 | 11.26 | 10.99 | 11.09 | 11.09 | 0.36% | 312,480 |
| Aug 6, 2025 | 11.38 | 11.44 | 10.94 | 11.05 | 11.05 | -3.24% | 476,975 |
| Aug 5, 2025 | 11.10 | 11.69 | 11.02 | 11.42 | 11.42 | 3.91% | 497,695 |
| Aug 4, 2025 | 10.64 | 11.02 | 10.57 | 10.99 | 10.99 | 3.48% | 522,542 |
| Aug 1, 2025 | 10.87 | 10.89 | 10.38 | 10.62 | 10.62 | -3.98% | 625,371 |
| Jul 31, 2025 | 11.13 | 11.33 | 10.89 | 11.06 | 11.06 | -1.43% | 512,607 |
| Jul 30, 2025 | 11.56 | 11.68 | 11.14 | 11.22 | 11.22 | -2.69% | 420,703 |