PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	11.67	11.78	11.35	11.53	11.53	-1.96%	492,847
Jul 28, 2025	11.78	12.14	11.45	11.76	11.76	0.60%	570,596
Jul 25, 2025	11.54	11.99	11.54	11.69	11.69	2.27%	379,503
Jul 24, 2025	11.92	11.93	11.40	11.43	11.43	-4.35%	394,471
Jul 23, 2025	11.63	12.06	11.36	11.95	11.95	4.09%	505,068
Jul 22, 2025	11.74	11.90	11.24	11.48	11.48	-1.20%	566,913
Jul 21, 2025	12.04	12.07	11.50	11.62	11.62	-2.84%	601,232
Jul 18, 2025	12.29	12.46	11.81	11.96	11.96	-2.84%	612,623
Jul 17, 2025	12.36	12.48	12.07	12.31	12.31	-0.32%	565,655
Jul 16, 2025	12.47	12.47	12.03	12.35	12.35	-0.80%	768,873
Jul 15, 2025	12.97	13.44	12.45	12.45	12.45	-3.49%	549,391
Jul 14, 2025	12.65	13.05	12.58	12.90	12.90	1.74%	407,455
Jul 11, 2025	12.67	12.85	12.48	12.68	12.68	-0.86%	416,970
Jul 10, 2025	12.84	13.01	12.64	12.79	12.79	-0.39%	328,057
Jul 9, 2025	12.93	13.03	12.69	12.84	12.84	-0.77%	601,324
Jul 8, 2025	12.48	13.03	12.48	12.94	12.94	3.69%	579,516
Jul 7, 2025	13.09	13.16	12.45	12.48	12.48	-5.02%	502,988
Jul 3, 2025	13.19	13.29	12.75	13.14	13.14	0.77%	301,018
Jul 2, 2025	13.01	13.17	12.56	13.04	13.04	0.69%	615,820
Jul 1, 2025	12.84	13.35	12.64	12.95	12.95	0.23%	591,396
Jun 30, 2025	12.97	13.08	12.65	12.92	12.92	-0.54%	560,908
Jun 27, 2025	12.95	13.20	12.79	12.99	12.99	1.09%	1,406,614
Jun 26, 2025	12.88	13.35	12.41	12.85	12.85	0.39%	804,943
Jun 25, 2025	12.68	13.05	12.50	12.80	12.80	1.19%	736,194
Jun 24, 2025	12.79	12.82	12.40	12.65	12.65	-0.78%	921,001
Jun 23, 2025	12.93	13.21	12.59	12.75	12.75	-3.26%	1,217,105
Jun 20, 2025	13.52	13.84	12.90	13.18	13.18	-0.90%	1,435,757
Jun 18, 2025	12.06	13.49	11.60	13.30	13.30	7.69%	1,538,535
Jun 17, 2025	10.35	12.41	10.23	12.35	12.35	21.79%	2,501,857
Jun 16, 2025	10.39	10.47	10.11	10.14	10.14	-1.74%	457,965
Jun 13, 2025	10.36	10.65	10.27	10.32	10.32	-2.55%	285,939
Jun 12, 2025	10.56	10.66	10.45	10.59	10.59	-0.09%	218,425
Jun 11, 2025	10.77	10.91	10.55	10.60	10.60	-0.84%	309,397
Jun 10, 2025	10.45	11.05	10.39	10.69	10.69	2.69%	417,308
Jun 9, 2025	10.50	10.50	10.05	10.41	10.41	-0.29%	371,013
Jun 6, 2025	10.54	10.61	10.34	10.44	10.44	0.77%	249,451
Jun 5, 2025	10.17	10.51	10.11	10.36	10.36	1.87%	500,693
Jun 4, 2025	10.20	10.37	10.09	10.17	10.17	-0.29%	369,365
Jun 3, 2025	9.82	10.23	9.72	10.20	10.20	3.98%	474,534
Jun 2, 2025	9.83	9.95	9.70	9.81	9.81	-1.11%	353,642
May 30, 2025	9.86	9.94	9.74	9.92	9.92	-0.10%	293,045
May 29, 2025	9.88	10.09	9.79	9.93	9.93	1.33%	185,152
May 28, 2025	10.19	10.29	9.79	9.80	9.80	-4.11%	244,185
May 27, 2025	10.00	10.30	9.93	10.22	10.22	4.07%	303,670
May 23, 2025	9.56	9.82	9.56	9.82	9.82	0.20%	404,515
May 22, 2025	9.84	9.92	9.68	9.80	9.80	-0.81%	306,328
May 21, 2025	10.35	10.38	9.87	9.88	9.88	-6.26%	398,579
May 20, 2025	10.64	10.76	10.48	10.54	10.54	-1.03%	294,012
May 19, 2025	10.54	10.72	10.36	10.65	10.65	-1.48%	291,720
May 16, 2025	10.73	11.28	10.56	10.81	10.81	1.41%	1,061,496