PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	48.53	49.26	48.26	49.11	49.11	0.70%	700,976
Nov 9, 2026	50.09	50.66	48.33	48.77	48.77	-1.67%	988,326
Nov 6, 2026	50.94	51.19	48.90	49.60	49.60	-1.20%	874,682
Nov 5, 2026	50.78	51.55	49.36	50.20	50.20	-0.12%	1,563,330
Nov 4, 2026	48.51	51.68	46.25	50.26	50.26	7.67%	1,790,495
Nov 3, 2026	45.85	46.85	45.39	46.68	46.68	2.41%	802,863
Nov 2, 2026	47.77	47.91	45.45	45.58	45.58	-4.66%	874,898
Oct 30, 2026	49.38	49.95	47.73	47.81	47.81	-3.76%	591,201
Oct 29, 2026	49.64	50.25	49.25	49.68	49.68	1.26%	896,404
Oct 28, 2026	49.00	50.38	48.75	49.06	49.06	2.53%	762,127
Oct 27, 2026	48.23	49.23	46.96	47.85	47.85	-1.87%	748,894
Oct 26, 2026	47.52	49.78	47.32	48.76	48.76	2.35%	1,093,309
Oct 23, 2026	47.50	49.13	46.73	47.64	47.64	0.29%	1,459,209
Oct 22, 2026	46.62	47.71	46.00	47.50	47.50	1.58%	667,174
Oct 21, 2026	47.52	47.98	46.67	46.76	46.76	-2.01%	648,857
Oct 20, 2026	45.98	47.84	45.98	47.72	47.72	4.08%	813,640
Oct 19, 2026	47.02	48.00	45.81	45.85	45.85	-2.26%	620,972
Oct 16, 2026	47.89	47.89	46.29	46.91	46.91	-1.76%	957,705
Oct 15, 2026	45.20	48.16	44.57	47.75	47.75	6.16%	1,695,982
Oct 14, 2026	44.17	45.00	44.00	44.98	44.98	1.35%	455,942
Oct 13, 2026	44.70	44.87	44.09	44.38	44.38	0.18%	554,117
Oct 12, 2026	43.20	44.58	43.20	44.30	44.30	2.31%	538,452
Oct 9, 2026	43.75	44.10	42.89	43.30	43.30	-0.98%	763,363
Oct 8, 2026	42.93	43.88	42.50	43.73	43.73	1.25%	588,679
Oct 7, 2026	42.48	43.68	42.43	43.19	43.19	0.89%	673,007
Oct 6, 2026	43.19	43.87	42.43	42.81	42.81	0.23%	916,898
Oct 5, 2026	43.00	43.29	42.39	42.71	42.71	-0.33%	843,912
Oct 2, 2026	41.59	42.96	41.05	42.85	42.85	4.44%	789,136
Oct 1, 2026	41.10	41.83	40.55	41.03	41.03	-1.25%	864,888
Sep 30, 2026	42.15	42.15	41.17	41.55	41.55	-1.66%	843,475
Sep 29, 2026	42.75	43.32	40.94	42.25	42.25	-1.88%	1,064,448
Sep 28, 2026	41.27	43.52	41.11	43.06	43.06	4.26%	1,100,797
Sep 25, 2026	41.59	41.86	41.05	41.30	41.30	-0.39%	548,865
Sep 24, 2026	41.10	41.73	40.61	41.46	41.46	1.00%	505,147
Sep 23, 2026	41.32	41.93	40.78	41.05	41.05	-1.16%	531,163
Sep 22, 2026	41.93	42.46	41.15	41.53	41.53	-1.26%	788,703
Sep 21, 2026	42.36	43.25	41.56	42.06	42.06	-0.14%	725,910
Sep 18, 2026	42.15	42.69	41.70	42.12	42.12	0.14%	1,158,698
Sep 17, 2026	43.22	43.41	42.06	42.06	42.06	-1.54%	684,526
Sep 16, 2026	42.80	43.75	42.38	42.72	42.72	1.50%	1,139,648
Sep 15, 2026	44.10	44.44	41.47	42.09	42.09	-5.52%	1,011,847
Sep 14, 2026	44.47	45.35	43.89	44.55	44.55	-0.47%	759,723
Sep 11, 2026	45.34	45.85	44.29	44.76	44.76	-0.20%	627,901
Sep 10, 2026	44.25	45.58	44.08	44.85	44.85	0.56%	899,886
Sep 9, 2026	43.26	44.70	42.80	44.60	44.60	2.13%	549,583
Sep 8, 2026	42.50	43.98	42.25	43.67	43.67	2.75%	698,794
Sep 4, 2026	42.61	43.19	42.11	42.50	42.50	-1.32%	649,222
Sep 3, 2026	43.24	43.68	42.07	43.07	43.07	-0.05%	570,222
Sep 2, 2026	43.28	44.14	42.20	43.09	43.09	2.25%	650,923
Sep 1, 2026	42.25	43.23	41.83	42.14	42.14	-0.40%	637,297