PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	12.86	13.05	12.64	12.88	12.88	-1.38%	319,476
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
Feb 27, 2025	13.23	13.47	12.97	13.05	13.05	-1.36%	304,998
Feb 26, 2025	13.34	13.74	13.02	13.23	13.23	-1.85%	418,365
Feb 25, 2025	12.98	13.57	12.97	13.48	13.48	3.77%	426,928
Feb 24, 2025	12.90	13.07	12.38	12.99	12.99	1.56%	752,922
Feb 21, 2025	13.32	13.49	12.79	12.79	12.79	-3.03%	493,935
Feb 20, 2025	13.13	13.41	12.75	13.19	13.19	0.23%	1,442,133
Feb 19, 2025	13.34	13.43	13.06	13.16	13.16	-2.16%	580,082
Feb 18, 2025	13.47	13.75	13.42	13.45	13.45	0.45%	676,198
Feb 14, 2025	14.08	14.13	13.36	13.39	13.39	-4.29%	517,183
Feb 13, 2025	14.06	14.31	13.85	13.99	13.99	-0.50%	597,571
Feb 12, 2025	13.96	14.20	13.68	14.06	14.06	-1.06%	329,012
Feb 11, 2025	14.04	14.38	13.87	14.21	14.21	0.35%	772,763
Feb 10, 2025	14.18	14.25	13.87	14.16	14.16	0.43%	1,063,173
Feb 7, 2025	14.15	14.54	14.01	14.10	14.10	-0.56%	389,949
Feb 6, 2025	14.51	14.71	13.97	14.18	14.18	-2.74%	447,819
Feb 5, 2025	14.50	14.77	14.30	14.58	14.58	1.74%	576,533
Feb 4, 2025	14.15	14.45	13.98	14.33	14.33	-	370,198
Feb 3, 2025	14.14	14.47	13.92	14.33	14.33	-1.38%	529,385
Jan 31, 2025	13.82	14.58	13.60	14.53	14.53	4.38%	912,671
Jan 30, 2025	13.75	14.24	13.75	13.92	13.92	1.98%	442,196
Jan 29, 2025	14.06	14.23	13.45	13.65	13.65	-2.99%	508,693
Jan 28, 2025	14.46	14.55	14.07	14.07	14.07	-2.36%	300,795
Jan 27, 2025	14.40	14.76	14.19	14.41	14.41	1.12%	429,746
Jan 24, 2025	14.22	14.60	14.12	14.25	14.25	-0.84%	370,616
Jan 23, 2025	14.15	14.55	14.11	14.37	14.37	1.99%	566,155
Jan 22, 2025	13.93	14.24	13.76	14.09	14.09	0.93%	710,709
Jan 21, 2025	14.02	14.23	13.83	13.96	13.96	1.01%	356,325
Jan 17, 2025	14.03	14.13	13.71	13.82	13.82	-0.07%	363,674
Jan 16, 2025	13.65	14.09	13.43	13.83	13.83	0.07%	483,843
Jan 15, 2025	14.13	14.20	13.61	13.82	13.82	0.73%	566,544
Jan 14, 2025	13.50	13.76	13.20	13.72	13.72	2.85%	632,299
Jan 13, 2025	12.82	13.39	12.55	13.34	13.34	3.98%	540,204
Jan 10, 2025	12.81	13.33	12.68	12.83	12.83	-2.80%	522,966
Jan 8, 2025	13.14	13.25	12.61	13.20	13.20	-0.45%	485,201
Jan 7, 2025	13.46	13.64	12.94	13.26	13.26	-0.75%	527,404
Jan 6, 2025	13.39	14.00	13.33	13.36	13.36	0.07%	719,685
Jan 3, 2025	12.99	13.39	12.82	13.35	13.35	3.25%	621,355
Jan 2, 2025	14.00	14.00	12.92	12.93	12.93	-1.37%	635,733
Dec 31, 2024	12.84	13.13	12.70	13.11	13.11	2.34%	872,685
Dec 30, 2024	12.93	13.01	12.54	12.81	12.81	-1.54%	522,349
Dec 27, 2024	12.97	13.27	12.73	13.01	13.01	-1.29%	462,059
Dec 26, 2024	13.15	13.42	12.96	13.18	13.18	0.69%	376,785
Dec 24, 2024	13.12	13.23	12.81	13.09	13.09	0.08%	224,741
Dec 23, 2024	12.95	13.13	12.71	13.08	13.08	0.54%	488,715
Dec 20, 2024	12.92	13.41	12.78	13.01	13.01	-0.46%	1,202,989
Dec 19, 2024	13.09	13.25	12.85	13.07	13.07	-0.08%	739,338
Dec 18, 2024	13.99	14.32	13.03	13.08	13.08	-6.24%	1,056,641
Dec 17, 2024	14.70	14.82	13.80	13.95	13.95	-8.10%	1,047,809
Dec 16, 2024	15.41	15.85	14.90	15.18	15.18	-1.49%	743,895
Dec 13, 2024	14.77	15.47	14.47	15.41	15.41	3.77%	1,367,195
Dec 12, 2024	14.96	15.12	14.57	14.85	14.85	-1.79%	736,939
Dec 11, 2024	15.41	15.64	14.76	15.12	15.12	-0.53%	1,129,375
Dec 10, 2024	15.56	15.77	15.02	15.20	15.20	-2.63%	583,784
Dec 9, 2024	15.90	16.85	15.42	15.61	15.61	0.64%	936,947
Dec 6, 2024	14.99	15.92	14.49	15.51	15.51	6.09%	1,470,088
Dec 5, 2024	15.03	15.10	14.44	14.62	14.62	-3.69%	715,336
Dec 4, 2024	15.05	15.35	14.80	15.18	15.18	0.86%	842,128
Dec 3, 2024	15.99	16.02	15.01	15.05	15.05	-5.35%	1,254,589
Dec 2, 2024	15.85	16.11	15.30	15.90	15.90	0.57%	1,122,579
Nov 29, 2024	16.69	16.81	15.81	15.81	15.81	-4.47%	596,443
Nov 27, 2024	16.86	17.18	16.52	16.55	16.55	-0.36%	859,081
Nov 26, 2024	16.10	16.71	16.09	16.61	16.61	2.40%	1,650,224
Nov 25, 2024	16.70	17.16	16.11	16.22	16.22	-1.70%	1,639,568
Nov 22, 2024	16.70	16.84	16.11	16.50	16.50	-0.30%	2,526,968
Nov 21, 2024	17.25	17.47	16.53	16.55	16.55	-4.06%	1,291,942
Nov 20, 2024	16.88	17.70	16.80	17.25	17.25	0.88%	1,208,076
Nov 19, 2024	16.77	17.40	16.76	17.10	17.10	1.00%	2,163,615
Nov 18, 2024	17.27	17.37	16.58	16.93	16.93	-2.76%	2,316,270
Nov 15, 2024	18.49	18.49	17.38	17.41	17.41	-5.53%	1,285,005
Nov 14, 2024	20.52	20.54	18.37	18.43	18.43	-10.05%	2,377,021
Nov 13, 2024	20.63	21.10	20.24	20.49	20.49	-0.19%	1,164,508
Nov 12, 2024	21.90	22.25	20.45	20.53	20.53	-6.51%	2,168,136
Nov 11, 2024	21.60	22.33	21.15	21.96	21.96	2.95%	1,681,478
Nov 8, 2024	20.49	21.56	19.83	21.33	21.33	7.56%	3,942,831
Nov 7, 2024	18.21	20.00	17.60	19.83	19.83	9.62%	4,785,919
Nov 6, 2024	17.84	19.55	16.74	18.09	18.09	-38.76%	9,814,327
Nov 5, 2024	30.78	32.10	29.23	29.54	29.54	-4.74%	3,274,809
Nov 4, 2024	41.37	43.37	22.30	31.01	31.01	-27.78%	13,886,668
Nov 1, 2024	42.97	43.92	42.10	42.94	42.94	0.61%	1,153,696
Oct 31, 2024	42.75	42.92	42.02	42.68	42.68	-0.58%	763,756
Oct 30, 2024	42.14	42.95	42.00	42.93	42.93	1.66%	623,711
Oct 29, 2024	41.39	42.47	41.24	42.23	42.23	1.20%	751,823
Oct 28, 2024	42.55	43.20	41.18	41.73	41.73	-0.86%	686,899
Oct 25, 2024	41.93	42.44	41.50	42.09	42.09	0.43%	500,056
Oct 24, 2024	42.36	43.23	41.59	41.91	41.91	-0.21%	850,077
Oct 23, 2024	41.00	42.17	40.89	42.00	42.00	2.29%	644,297
Oct 22, 2024	40.81	41.12	40.42	41.06	41.06	0.71%	456,662
Oct 21, 2024	41.90	42.72	40.72	40.77	40.77	-2.67%	958,972
Oct 18, 2024	41.45	42.22	41.32	41.89	41.89	1.31%	474,111
Oct 17, 2024	41.96	42.41	41.26	41.35	41.35	-1.36%	436,959
Oct 16, 2024	40.92	42.46	40.92	41.92	41.92	2.42%	619,949
Oct 15, 2024	40.27	41.47	40.07	40.93	40.93	2.04%	986,967
Oct 14, 2024	39.41	40.31	39.15	40.11	40.11	2.48%	482,949
Oct 11, 2024	38.62	39.99	38.54	39.14	39.14	1.66%	597,490
Oct 10, 2024	38.52	38.97	38.17	38.50	38.50	-1.31%	614,147
Oct 9, 2024	38.78	39.37	38.08	39.01	39.01	1.77%	784,002
Oct 8, 2024	38.67	39.04	38.00	38.33	38.33	-0.39%	508,848