PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	41.10	41.83	40.85	41.33	-	-0.53%	102,227
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
Aug 31, 2026	42.57	42.97	41.76	42.31	42.31	-1.03%	885,521
Aug 28, 2026	44.34	44.61	42.75	42.75	42.75	-3.37%	498,112
Aug 27, 2026	44.38	44.97	44.05	44.24	44.24	-0.34%	508,658
Aug 26, 2026	44.20	44.79	43.80	44.39	44.39	1.02%	361,064
Aug 25, 2026	44.50	44.99	43.48	43.94	43.94	-0.70%	506,829
Aug 24, 2026	44.27	45.61	43.17	44.25	44.25	-	544,919
Aug 21, 2026	43.66	44.52	43.05	44.25	44.25	1.54%	691,915
Aug 20, 2026	43.57	45.26	43.29	43.58	43.58	-1.54%	807,318
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