PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	32.51	34.01	32.07	33.73	-	3.50%	241,834
May 5, 2026	32.85	33.48	32.36	32.59	32.59	0.22%	320,030
May 4, 2026	33.01	33.09	32.42	32.52	32.52	-1.45%	441,181
May 1, 2026	33.71	34.44	32.92	33.00	33.00	-1.64%	514,363
Apr 30, 2026	33.49	33.95	32.68	33.55	33.55	0.45%	501,076
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%	1,154,655
Apr 27, 2026	35.35	36.56	35.08	35.27	35.27	-0.45%	824,657
Apr 24, 2026	34.65	35.47	33.67	35.43	35.43	1.08%	714,395
Apr 23, 2026	34.97	35.49	34.49	35.05	35.05	0.14%	440,472
Apr 22, 2026	36.09	36.79	34.72	35.00	35.00	-2.51%	1,128,713
Apr 21, 2026	35.92	37.50	35.64	35.90	35.90	-0.28%	1,142,901
Apr 20, 2026	34.86	36.11	34.50	36.00	36.00	2.27%	911,447
Apr 17, 2026	35.13	36.09	34.91	35.20	35.20	2.53%	849,467
Apr 16, 2026	34.54	35.07	34.12	34.33	34.33	-1.46%	746,681
Apr 15, 2026	33.25	34.91	33.25	34.84	34.84	5.13%	705,362
Apr 14, 2026	34.00	34.17	33.10	33.14	33.14	-2.21%	765,975
Apr 13, 2026	33.59	34.09	32.65	33.89	33.89	0.41%	670,382
Apr 10, 2026	35.52	35.63	33.69	33.75	33.75	-6.17%	665,875
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%	909,703
Apr 7, 2026	32.45	32.87	32.12	32.45	32.45	-0.31%	693,270
Apr 6, 2026	32.11	32.67	32.01	32.55	32.55	1.28%	592,437
Apr 2, 2026	30.96	32.33	30.45	32.14	32.14	1.48%	586,221
Apr 1, 2026	32.89	33.63	31.57	31.67	31.67	-1.40%	577,297
Mar 31, 2026	31.01	32.36	30.29	32.12	32.12	5.73%	821,467
Mar 30, 2026	30.90	30.90	29.36	30.38	30.38	-0.69%	1,399,108
Mar 27, 2026	32.17	32.20	30.36	30.59	30.59	-5.41%	821,319
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%	702,907
Mar 24, 2026	33.78	34.18	32.91	33.71	33.71	-1.23%	673,708
Mar 23, 2026	34.12	35.13	34.00	34.13	34.13	2.06%	945,267
Mar 20, 2026	34.62	34.66	32.93	33.44	33.44	-3.46%	1,099,838
Mar 19, 2026	34.88	35.34	33.67	34.64	34.64	-0.46%	553,378
Mar 18, 2026	35.17	35.56	34.64	34.80	34.80	-2.52%	887,377
Mar 17, 2026	35.47	36.56	34.92	35.70	35.70	1.85%	696,462
Mar 16, 2026	35.38	36.00	35.04	35.05	35.05	0.60%	497,627
Mar 13, 2026	34.00	34.94	33.64	34.84	34.84	3.41%	524,937
Mar 12, 2026	33.65	34.27	33.29	33.69	33.69	-2.18%	667,707
Mar 11, 2026	33.67	34.95	33.48	34.44	34.44	0.79%	492,036
Mar 10, 2026	34.09	34.67	33.72	34.17	34.17	0.23%	491,407
Mar 9, 2026	33.99	34.39	33.26	34.09	34.09	-0.55%	864,454
Mar 6, 2026	34.90	35.27	34.04	34.28	34.28	-3.63%	787,956
Mar 5, 2026	35.58	36.06	34.68	35.57	35.57	-2.15%	835,815
Mar 4, 2026	37.39	38.47	36.33	36.35	36.35	-1.41%	804,323
Mar 3, 2026	36.97	37.16	35.90	36.87	36.87	-2.46%	842,795
Mar 2, 2026	36.12	38.40	35.00	37.80	37.80	3.53%	1,247,597
Feb 27, 2026	38.40	38.84	34.49	36.51	36.51	-12.38%	3,132,304
Feb 26, 2026	39.20	41.71	39.08	41.67	41.67	6.00%	1,535,387
Feb 25, 2026	39.81	40.27	38.45	39.31	39.31	-0.88%	525,435