PACS Group, Inc. (PACS)
NYSE: PACS · Real-Time Price · USD
34.09
-0.19 (-0.55%)
At close: Mar 9, 2026, 4:00 PM EDT
34.09
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:52 PM EDT
PACS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.99 | 34.39 | 33.26 | 33.98 | - | -0.88% | 681,537 |
| 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 |
| Feb 24, 2026 | 40.67 | 40.96 | 39.42 | 39.66 | 39.66 | -2.79% | 717,163 |
| Feb 23, 2026 | 39.00 | 40.81 | 38.65 | 40.80 | 40.80 | 5.48% | 872,602 |
| Feb 20, 2026 | 38.41 | 39.31 | 37.77 | 38.68 | 38.68 | 0.13% | 772,231 |
| Feb 19, 2026 | 38.64 | 38.83 | 36.98 | 38.63 | 38.63 | -0.87% | 1,361,873 |
| Feb 18, 2026 | 41.00 | 42.09 | 38.87 | 38.97 | 38.97 | -4.97% | 1,086,565 |
| Feb 17, 2026 | 37.84 | 41.90 | 37.80 | 41.01 | 41.01 | 8.46% | 1,507,607 |
| Feb 13, 2026 | 38.52 | 39.30 | 37.53 | 37.81 | 37.81 | -2.83% | 905,305 |
| Feb 12, 2026 | 39.74 | 39.74 | 37.60 | 38.91 | 38.91 | -0.69% | 852,401 |
| Feb 11, 2026 | 39.48 | 39.81 | 37.65 | 39.18 | 39.18 | -0.73% | 1,078,421 |
| Feb 10, 2026 | 37.89 | 39.59 | 37.08 | 39.47 | 39.47 | 3.32% | 828,385 |
| Feb 9, 2026 | 38.66 | 39.00 | 37.50 | 38.20 | 38.20 | -1.24% | 799,605 |
| Feb 6, 2026 | 36.96 | 38.81 | 36.87 | 38.68 | 38.68 | 4.91% | 885,734 |
| Feb 5, 2026 | 35.65 | 37.90 | 35.42 | 36.87 | 36.87 | 2.85% | 975,843 |
| Feb 4, 2026 | 36.78 | 36.85 | 34.83 | 35.85 | 35.85 | -2.53% | 1,285,119 |
| Feb 3, 2026 | 35.44 | 36.89 | 35.44 | 36.78 | 36.78 | 3.90% | 988,480 |
| Feb 2, 2026 | 33.61 | 36.03 | 33.35 | 35.40 | 35.40 | 4.86% | 767,370 |
| Jan 30, 2026 | 34.10 | 34.45 | 33.48 | 33.76 | 33.76 | -1.23% | 839,168 |
| Jan 29, 2026 | 34.51 | 34.51 | 33.11 | 34.18 | 34.18 | -0.49% | 760,319 |
| Jan 28, 2026 | 34.39 | 34.71 | 33.40 | 34.35 | 34.35 | -0.09% | 1,129,239 |
| Jan 27, 2026 | 35.05 | 35.30 | 34.20 | 34.38 | 34.38 | -1.86% | 903,363 |
| Jan 26, 2026 | 34.33 | 35.59 | 34.05 | 35.03 | 35.03 | 0.17% | 1,043,353 |
| Jan 23, 2026 | 34.95 | 35.50 | 34.76 | 34.97 | 34.97 | -0.48% | 759,769 |
| Jan 22, 2026 | 35.78 | 36.22 | 34.82 | 35.14 | 35.14 | -2.58% | 936,582 |
| Jan 21, 2026 | 36.02 | 36.51 | 34.45 | 36.07 | 36.07 | 1.06% | 1,113,670 |
| Jan 20, 2026 | 38.48 | 38.72 | 35.03 | 35.69 | 35.69 | -7.94% | 1,628,913 |
| Jan 16, 2026 | 39.37 | 39.90 | 38.62 | 38.77 | 38.77 | -1.52% | 704,633 |
| Jan 15, 2026 | 39.80 | 40.00 | 38.55 | 39.37 | 39.37 | -0.30% | 1,129,847 |
| Jan 14, 2026 | 41.91 | 42.44 | 38.10 | 39.49 | 39.49 | -6.27% | 1,963,430 |
| Jan 13, 2026 | 42.60 | 43.08 | 41.14 | 42.13 | 42.13 | 1.49% | 839,419 |
| Jan 12, 2026 | 41.17 | 41.91 | 40.92 | 41.51 | 41.51 | 0.58% | 781,914 |
| Jan 9, 2026 | 41.50 | 41.87 | 40.52 | 41.27 | 41.27 | -0.22% | 946,090 |
| Jan 8, 2026 | 41.57 | 42.15 | 39.84 | 41.36 | 41.36 | 0.44% | 855,540 |
| Jan 7, 2026 | 40.90 | 42.62 | 40.75 | 41.18 | 41.18 | 0.81% | 1,133,607 |
| Jan 6, 2026 | 39.89 | 40.93 | 38.90 | 40.85 | 40.85 | 2.72% | 1,784,619 |
| Jan 5, 2026 | 39.72 | 40.02 | 38.67 | 39.77 | 39.77 | 0.66% | 2,069,851 |
| Jan 2, 2026 | 38.49 | 40.04 | 37.55 | 39.51 | 39.51 | 2.92% | 1,294,929 |
| Dec 31, 2025 | 39.24 | 39.65 | 38.25 | 38.39 | 38.39 | -2.24% | 1,375,051 |
| Dec 30, 2025 | 39.08 | 40.09 | 38.50 | 39.27 | 39.27 | 0.64% | 1,138,161 |
| Dec 29, 2025 | 37.69 | 39.14 | 37.37 | 39.02 | 39.02 | 2.39% | 1,627,279 |
| Dec 26, 2025 | 37.28 | 38.25 | 36.98 | 38.11 | 38.11 | 2.14% | 974,618 |
| Dec 24, 2025 | 37.36 | 37.79 | 36.77 | 37.31 | 37.31 | 0.19% | 319,028 |
| Dec 23, 2025 | 36.45 | 37.27 | 36.20 | 37.24 | 37.24 | 0.98% | 656,550 |
| Dec 22, 2025 | 36.17 | 37.27 | 36.00 | 36.88 | 36.88 | 1.35% | 763,094 |
| Dec 19, 2025 | 35.60 | 36.97 | 35.10 | 36.39 | 36.39 | 2.80% | 1,464,049 |
| Dec 18, 2025 | 35.47 | 36.28 | 34.83 | 35.40 | 35.40 | 2.08% | 1,215,530 |
| Dec 17, 2025 | 34.97 | 35.41 | 34.03 | 34.68 | 34.68 | 1.40% | 1,110,871 |
| Dec 16, 2025 | 34.61 | 34.90 | 33.79 | 34.20 | 34.20 | -1.58% | 1,006,909 |
| Dec 15, 2025 | 34.90 | 35.59 | 34.54 | 34.75 | 34.75 | -0.11% | 1,181,671 |
| Dec 12, 2025 | 33.38 | 34.88 | 33.18 | 34.79 | 34.79 | 4.22% | 1,965,024 |
| Dec 11, 2025 | 31.49 | 33.83 | 31.08 | 33.38 | 33.38 | 7.26% | 1,187,911 |
| Dec 10, 2025 | 31.20 | 31.75 | 30.63 | 31.12 | 31.12 | - | 1,004,052 |
| Dec 9, 2025 | 30.61 | 31.16 | 30.19 | 31.12 | 31.12 | 1.20% | 954,220 |
| Dec 8, 2025 | 31.41 | 31.49 | 30.01 | 30.75 | 30.75 | -0.03% | 833,230 |
| Dec 5, 2025 | 31.31 | 31.86 | 30.75 | 30.76 | 30.76 | -2.32% | 847,296 |
| Dec 4, 2025 | 31.37 | 31.65 | 30.65 | 31.49 | 31.49 | 0.48% | 750,772 |
| Dec 3, 2025 | 31.53 | 31.90 | 29.26 | 31.34 | 31.34 | -0.41% | 1,841,973 |
| Dec 2, 2025 | 33.46 | 34.41 | 31.41 | 31.47 | 31.47 | -6.12% | 2,059,781 |
| Dec 1, 2025 | 33.41 | 35.10 | 33.19 | 33.52 | 33.52 | 0.33% | 2,777,775 |
| Nov 28, 2025 | 32.49 | 33.62 | 32.03 | 33.41 | 33.41 | 3.89% | 802,962 |
| Nov 26, 2025 | 31.90 | 32.60 | 31.17 | 32.16 | 32.16 | 1.20% | 1,281,288 |
| Nov 25, 2025 | 29.71 | 32.19 | 29.70 | 31.78 | 31.78 | 6.07% | 2,599,067 |
| Nov 24, 2025 | 27.61 | 30.42 | 27.37 | 29.96 | 29.96 | 8.95% | 4,393,868 |
| Nov 21, 2025 | 25.54 | 27.62 | 24.61 | 27.50 | 27.50 | 5.20% | 3,847,189 |
| Nov 20, 2025 | 25.69 | 27.78 | 24.56 | 26.14 | 26.14 | 55.32% | 13,362,506 |
| Nov 19, 2025 | 14.37 | 17.10 | 14.09 | 16.83 | 16.83 | 16.63% | 6,042,901 |
| Nov 18, 2025 | 15.37 | 15.70 | 14.20 | 14.43 | 14.43 | -8.09% | 2,122,921 |
| Nov 17, 2025 | 12.85 | 16.82 | 12.71 | 15.70 | 15.70 | 48.39% | 11,860,420 |
| Nov 14, 2025 | 10.58 | 11.30 | 10.31 | 10.58 | 10.58 | -1.12% | 868,148 |
| Nov 13, 2025 | 11.29 | 11.36 | 10.64 | 10.70 | 10.70 | -6.63% | 879,933 |
| Nov 12, 2025 | 12.27 | 12.67 | 11.36 | 11.46 | 11.46 | -6.90% | 825,585 |
| Nov 11, 2025 | 12.37 | 12.67 | 12.24 | 12.31 | 12.31 | -1.52% | 446,837 |
| Nov 10, 2025 | 12.34 | 12.77 | 12.10 | 12.50 | 12.50 | 1.46% | 430,882 |
| Nov 7, 2025 | 12.45 | 12.62 | 12.26 | 12.32 | 12.32 | -1.28% | 441,773 |
| Nov 6, 2025 | 12.52 | 12.78 | 12.28 | 12.48 | 12.48 | -2.80% | 420,445 |
| Nov 5, 2025 | 12.46 | 13.57 | 12.34 | 12.84 | 12.84 | 3.05% | 752,429 |
| Nov 4, 2025 | 11.61 | 12.47 | 11.55 | 12.46 | 12.46 | 5.68% | 584,532 |
| Nov 3, 2025 | 12.11 | 12.25 | 11.72 | 11.79 | 11.79 | -2.40% | 751,057 |
| Oct 31, 2025 | 12.12 | 12.22 | 11.77 | 12.08 | 12.08 | -1.31% | 976,998 |
| Oct 30, 2025 | 12.28 | 12.63 | 12.12 | 12.24 | 12.24 | -1.61% | 599,274 |
| Oct 29, 2025 | 12.34 | 12.82 | 12.28 | 12.44 | 12.44 | 0.16% | 727,476 |
| Oct 28, 2025 | 12.62 | 12.75 | 12.28 | 12.42 | 12.42 | -1.43% | 478,452 |
| Oct 27, 2025 | 12.79 | 12.93 | 12.48 | 12.60 | 12.60 | -0.47% | 438,459 |
| Oct 24, 2025 | 12.90 | 13.09 | 12.66 | 12.66 | 12.66 | -0.63% | 421,238 |
| Oct 23, 2025 | 12.36 | 12.87 | 12.27 | 12.74 | 12.74 | 2.74% | 614,134 |
| Oct 22, 2025 | 12.88 | 12.88 | 12.12 | 12.40 | 12.40 | -0.80% | 503,102 |
| Oct 21, 2025 | 12.67 | 12.92 | 12.46 | 12.50 | 12.50 | -1.42% | 762,045 |
| Oct 20, 2025 | 12.36 | 12.69 | 12.19 | 12.68 | 12.68 | 3.43% | 533,325 |
| Oct 17, 2025 | 12.36 | 12.39 | 12.00 | 12.26 | 12.26 | -1.53% | 585,993 |
| Oct 16, 2025 | 12.81 | 12.91 | 12.43 | 12.45 | 12.45 | -1.89% | 486,691 |
| Oct 15, 2025 | 12.87 | 13.04 | 12.67 | 12.69 | 12.69 | -0.86% | 423,008 |
| Oct 14, 2025 | 12.23 | 12.92 | 12.16 | 12.80 | 12.80 | 3.23% | 533,075 |