PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	44.15	44.86	43.85	44.26	44.26	1.05%	680,648
Aug 18, 2026	44.00	44.93	43.61	43.80	43.80	-1.17%	610,064
Aug 17, 2026	43.69	44.55	42.71	44.32	44.32	-0.27%	697,449
Aug 14, 2026	44.00	44.97	43.77	44.44	44.44	-1.22%	697,775
Aug 13, 2026	45.96	46.53	44.92	44.99	44.99	-1.06%	480,007
Aug 12, 2026	45.15	48.33	44.13	45.47	45.47	1.16%	563,228
Aug 11, 2026	48.54	48.99	44.94	44.95	44.95	-7.22%	784,124
Aug 10, 2026	48.37	49.17	48.05	48.45	48.45	0.02%	596,267
Aug 7, 2026	46.72	48.58	46.40	48.44	48.44	3.79%	967,592
Aug 6, 2026	47.45	49.49	46.37	46.67	46.67	2.26%	1,078,831
Aug 5, 2026	45.00	47.28	39.13	45.64	45.64	1.85%	2,350,261
Aug 4, 2026	44.73	45.69	43.34	44.81	44.81	0.70%	1,273,730
Aug 3, 2026	45.78	46.37	44.45	44.50	44.50	-3.28%	1,179,777
Jul 31, 2026	47.35	47.91	45.79	46.01	46.01	-2.09%	798,440
Jul 30, 2026	46.93	47.89	46.18	46.99	46.99	1.12%	991,920
Jul 29, 2026	47.14	47.51	45.96	46.47	46.47	-1.04%	857,544
Jul 28, 2026	47.10	47.90	46.39	46.96	46.96	-0.25%	726,408
Jul 27, 2026	46.64	48.00	45.95	47.08	47.08	0.49%	956,709
Jul 24, 2026	45.48	47.62	45.24	46.85	46.85	4.53%	856,178
Jul 23, 2026	44.32	45.18	43.94	44.82	44.82	-0.53%	566,934
Jul 22, 2026	44.96	45.48	44.05	45.06	45.06	-1.10%	849,788
Jul 21, 2026	44.58	46.15	44.28	45.56	45.56	1.86%	863,831
Jul 20, 2026	46.15	46.94	44.59	44.73	44.73	-3.03%	757,615
Jul 17, 2026	45.24	47.18	44.20	46.13	46.13	1.10%	710,292
Jul 16, 2026	44.34	46.38	44.14	45.63	45.63	1.40%	866,761
Jul 15, 2026	45.10	45.84	43.59	45.00	45.00	0.11%	1,309,070
Jul 14, 2026	43.32	45.19	43.00	44.95	44.95	3.88%	1,270,142
Jul 13, 2026	43.00	44.10	42.53	43.27	43.27	0.12%	630,629
Jul 10, 2026	43.65	43.82	42.05	43.22	43.22	-1.37%	668,483
Jul 9, 2026	44.47	45.36	43.71	43.82	43.82	-0.45%	498,804
Jul 8, 2026	44.21	45.29	43.70	44.02	44.02	0.92%	762,917
Jul 7, 2026	44.90	45.31	43.28	43.62	43.62	-3.07%	891,089
Jul 6, 2026	44.34	45.89	44.34	45.00	45.00	1.17%	1,312,694
Jul 2, 2026	44.35	45.20	43.93	44.48	44.48	0.36%	1,080,104
Jul 1, 2026	42.41	45.13	41.34	44.32	44.32	3.94%	1,236,225
Jun 30, 2026	41.63	43.93	39.82	42.64	42.64	6.76%	1,450,366
Jun 29, 2026	42.06	42.39	39.89	39.94	39.94	-4.66%	935,351
Jun 26, 2026	40.01	41.97	40.01	41.89	41.89	2.97%	1,896,641
Jun 25, 2026	39.33	40.72	38.45	40.68	40.68	4.71%	1,133,092
Jun 24, 2026	37.54	39.10	37.37	38.85	38.85	3.96%	1,234,140
Jun 23, 2026	37.39	38.14	36.70	37.37	37.37	-1.06%	790,370
Jun 22, 2026	37.01	37.86	36.75	37.77	37.77	3.22%	870,515
Jun 18, 2026	35.46	36.75	34.81	36.59	36.59	3.83%	1,076,152
Jun 17, 2026	35.50	36.46	34.67	35.24	35.24	-1.81%	590,053
Jun 16, 2026	36.49	36.60	35.60	35.89	35.89	-0.99%	539,206
Jun 15, 2026	37.09	37.90	35.74	36.25	36.25	-0.08%	1,060,374
Jun 12, 2026	35.00	36.93	34.31	36.28	36.28	4.37%	959,232
Jun 11, 2026	34.67	34.93	34.07	34.76	34.76	1.25%	732,744
Jun 10, 2026	35.55	36.01	34.15	34.33	34.33	-2.47%	831,293
Jun 9, 2026	35.58	36.03	34.63	35.20	35.20	0.37%	698,900