PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
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%	497,660
Mar 13, 2026	34.00	34.94	33.64	34.84	34.84	3.41%	525,579
Mar 12, 2026	33.65	34.27	33.29	33.69	33.69	-2.18%	667,852
Mar 11, 2026	33.67	34.95	33.48	34.44	34.44	0.79%	494,748
Mar 10, 2026	34.09	34.67	33.72	34.17	34.17	0.23%	491,697
Mar 9, 2026	33.99	34.39	33.26	34.09	34.09	-0.55%	864,455
Mar 6, 2026	34.90	35.27	34.04	34.28	34.28	-3.63%	790,154
Mar 5, 2026	35.58	36.06	34.68	35.57	35.57	-2.15%	836,015
Mar 4, 2026	37.39	38.47	36.33	36.35	36.35	-1.41%	819,025
Mar 3, 2026	36.97	37.16	35.90	36.87	36.87	-2.46%	851,586
Mar 2, 2026	36.12	38.40	35.00	37.80	37.80	3.53%	1,247,977
Feb 27, 2026	38.40	38.84	34.49	36.51	36.51	-12.38%	3,174,760
Feb 26, 2026	39.20	41.71	39.08	41.67	41.67	6.00%	1,563,161
Feb 25, 2026	39.81	40.27	38.45	39.31	39.31	-0.88%	533,448
Feb 24, 2026	40.67	40.96	39.42	39.66	39.66	-2.79%	748,353
Feb 23, 2026	39.00	40.81	38.65	40.80	40.80	5.48%	873,797
Feb 20, 2026	38.41	39.31	37.77	38.68	38.68	0.13%	773,452
Feb 19, 2026	38.64	38.83	36.98	38.63	38.63	-0.87%	1,361,999
Feb 18, 2026	41.00	42.09	38.87	38.97	38.97	-4.97%	1,087,487
Feb 17, 2026	37.84	41.90	37.80	41.01	41.01	8.46%	1,509,268
Feb 13, 2026	38.52	39.30	37.53	37.81	37.81	-2.83%	905,331
Feb 12, 2026	39.74	39.74	37.60	38.91	38.91	-0.69%	852,585
Feb 11, 2026	39.48	39.81	37.65	39.18	39.18	-0.73%	1,133,959
Feb 10, 2026	37.89	39.59	37.08	39.47	39.47	3.32%	829,369
Feb 9, 2026	38.66	39.00	37.50	38.20	38.20	-1.24%	799,740
Feb 6, 2026	36.96	38.81	36.87	38.68	38.68	4.91%	886,065
Feb 5, 2026	35.65	37.90	35.42	36.87	36.87	2.85%	976,603
Feb 4, 2026	36.78	36.85	34.83	35.85	35.85	-2.53%	1,285,120
Feb 3, 2026	35.44	36.89	35.44	36.78	36.78	3.90%	989,145