PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	31.37	31.65	30.65	31.49	31.49	0.48%	740,923
Dec 3, 2025	31.53	31.90	29.26	31.34	31.34	-0.41%	1,841,501
Dec 2, 2025	33.46	34.41	31.41	31.47	31.47	-6.12%	2,052,470
Dec 1, 2025	33.41	35.10	33.19	33.52	33.52	0.33%	2,767,068
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%	1,273,863
Nov 25, 2025	29.71	32.19	29.70	31.78	31.78	6.07%	2,594,393
Nov 24, 2025	27.61	30.42	27.37	29.96	29.96	8.95%	4,387,047
Nov 21, 2025	25.54	27.62	24.61	27.50	27.50	5.20%	3,829,284
Nov 20, 2025	25.69	27.78	24.56	26.14	26.14	55.32%	13,350,826
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
Oct 14, 2025	12.23	12.92	12.16	12.80	12.80	3.23%	533,075
Oct 13, 2025	12.98	13.10	12.32	12.40	12.40	-2.52%	715,805
Oct 10, 2025	13.20	13.25	12.55	12.72	12.72	-2.90%	370,901
Oct 9, 2025	13.08	13.29	12.79	13.10	13.10	0.77%	420,746
Oct 8, 2025	13.29	13.47	12.60	13.00	13.00	-2.26%	717,079
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