PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.98	39.21	37.74	38.00	38.00	-3.06%	584,332
May 27, 2026	39.43	39.62	38.67	39.20	39.20	0.85%	558,766
May 26, 2026	37.74	39.10	37.37	38.87	38.87	2.97%	668,159
May 22, 2026	38.18	39.30	37.70	37.75	37.75	-0.05%	933,820
May 21, 2026	36.48	37.80	35.72	37.77	37.77	2.08%	904,574
May 20, 2026	37.07	37.40	35.68	37.00	37.00	0.76%	750,629
May 19, 2026	36.39	36.88	35.05	36.72	36.72	-0.24%	951,410
May 18, 2026	37.54	38.44	36.66	36.81	36.81	-1.79%	858,697
May 15, 2026	39.38	39.53	37.47	37.48	37.48	-5.47%	840,496
May 14, 2026	41.22	42.53	39.10	39.65	39.65	-4.00%	1,224,352
May 13, 2026	40.80	42.00	38.94	41.30	41.30	0.71%	1,814,558
May 12, 2026	38.60	41.74	37.62	41.01	41.01	28.56%	3,624,894
May 11, 2026	33.54	34.07	31.85	31.90	31.90	-5.03%	1,023,653
May 8, 2026	33.88	34.25	33.16	33.59	33.59	-0.12%	542,604
May 7, 2026	33.65	34.13	32.97	33.63	33.63	-0.59%	539,339
May 6, 2026	32.51	34.01	32.07	33.83	33.83	3.80%	386,694
May 5, 2026	32.85	33.48	32.36	32.59	32.59	0.22%	320,282
May 4, 2026	33.01	33.09	32.42	32.52	32.52	-1.45%	441,976
May 1, 2026	33.71	34.44	32.92	33.00	33.00	-1.64%	514,453
Apr 30, 2026	33.49	33.95	32.68	33.55	33.55	0.45%	501,133
Apr 29, 2026	32.97	33.59	32.63	33.40	33.40	0.78%	706,201
Apr 28, 2026	34.40	34.83	32.26	33.14	33.14	-6.04%	1,156,209
Apr 27, 2026	35.35	36.56	35.08	35.27	35.27	-0.45%	824,747
Apr 24, 2026	34.65	35.47	33.67	35.43	35.43	1.08%	714,405
Apr 23, 2026	34.97	35.49	34.49	35.05	35.05	0.14%	440,478
Apr 22, 2026	36.09	36.79	34.72	35.00	35.00	-2.51%	1,128,780
Apr 21, 2026	35.92	37.50	35.64	35.90	35.90	-0.28%	1,142,902
Apr 20, 2026	34.86	36.11	34.50	36.00	36.00	2.27%	911,784
Apr 17, 2026	35.13	36.09	34.91	35.20	35.20	2.53%	850,144
Apr 16, 2026	34.54	35.07	34.12	34.33	34.33	-1.46%	746,710
Apr 15, 2026	33.25	34.91	33.25	34.84	34.84	5.13%	705,844
Apr 14, 2026	34.00	34.17	33.10	33.14	33.14	-2.21%	766,220
Apr 13, 2026	33.59	34.09	32.65	33.89	33.89	0.41%	670,388
Apr 10, 2026	35.52	35.63	33.69	33.75	33.75	-6.17%	666,327
Apr 9, 2026	35.21	36.66	35.08	35.97	35.97	1.67%	637,410
Apr 8, 2026	33.93	35.49	33.70	35.38	35.38	9.03%	910,213
Apr 7, 2026	32.45	32.87	32.12	32.45	32.45	-0.31%	695,756
Apr 6, 2026	32.11	32.67	32.01	32.55	32.55	1.28%	592,750
Apr 2, 2026	30.96	32.33	30.45	32.14	32.14	1.48%	586,954
Apr 1, 2026	32.89	33.63	31.57	31.67	31.67	-1.40%	577,399
Mar 31, 2026	31.01	32.36	30.29	32.12	32.12	5.73%	821,670
Mar 30, 2026	30.90	30.90	29.36	30.38	30.38	-0.69%	1,402,310
Mar 27, 2026	32.17	32.20	30.36	30.59	30.59	-5.41%	821,872
Mar 26, 2026	32.26	32.57	31.83	32.34	32.34	-0.83%	773,600
Mar 25, 2026	34.31	34.36	32.60	32.61	32.61	-3.26%	713,296
Mar 24, 2026	33.78	34.18	32.91	33.71	33.71	-1.23%	673,759
Mar 23, 2026	34.12	35.13	34.00	34.13	34.13	2.06%	945,488
Mar 20, 2026	34.62	34.66	32.93	33.44	33.44	-3.46%	1,115,994
Mar 19, 2026	34.88	35.34	33.67	34.64	34.64	-0.46%	569,134
Mar 18, 2026	35.17	35.56	34.64	34.80	34.80	-2.52%	887,377