PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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