PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	47.14	47.51	46.07	46.91	-	-0.11%	479,413
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
Jun 8, 2026	37.29	37.92	34.78	35.07	35.07	-5.24%	1,213,561
Jun 5, 2026	37.47	37.85	36.81	37.01	37.01	-1.23%	637,757
Jun 4, 2026	36.93	38.09	36.76	37.47	37.47	2.66%	752,389
Jun 3, 2026	37.01	37.68	36.34	36.50	36.50	-1.11%	575,899
Jun 2, 2026	35.25	37.03	34.87	36.91	36.91	3.85%	936,044
Jun 1, 2026	36.13	36.41	35.22	35.54	35.54	-3.03%	804,299
May 29, 2026	37.68	37.90	36.06	36.65	36.65	-3.55%	1,025,272
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