PACS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.95	13.20	12.79	12.99	12.99	1.09%	1,406,614
Jun 26, 2025	12.88	13.35	12.41	12.85	12.85	0.39%	804,943
Jun 25, 2025	12.68	13.05	12.50	12.80	12.80	1.19%	736,194
Jun 24, 2025	12.79	12.82	12.40	12.65	12.65	-0.78%	921,001
Jun 23, 2025	12.93	13.21	12.59	12.75	12.75	-3.26%	1,217,105
Jun 20, 2025	13.52	13.84	12.90	13.18	13.18	-0.90%	1,435,757
Jun 18, 2025	12.06	13.49	11.60	13.30	13.30	7.69%	1,538,535
Jun 17, 2025	10.35	12.41	10.23	12.35	12.35	21.79%	2,501,857
Jun 16, 2025	10.39	10.47	10.11	10.14	10.14	-1.74%	457,965
Jun 13, 2025	10.36	10.65	10.27	10.32	10.32	-2.55%	285,939
Jun 12, 2025	10.56	10.66	10.45	10.59	10.59	-0.09%	218,425
Jun 11, 2025	10.77	10.91	10.55	10.60	10.60	-0.84%	309,397
Jun 10, 2025	10.45	11.05	10.39	10.69	10.69	2.69%	417,308
Jun 9, 2025	10.50	10.50	10.05	10.41	10.41	-0.29%	371,013
Jun 6, 2025	10.54	10.61	10.34	10.44	10.44	0.77%	249,451
Jun 5, 2025	10.17	10.51	10.11	10.36	10.36	1.87%	500,693
Jun 4, 2025	10.20	10.37	10.09	10.17	10.17	-0.29%	369,365
Jun 3, 2025	9.82	10.23	9.72	10.20	10.20	3.98%	474,534
Jun 2, 2025	9.83	9.95	9.70	9.81	9.81	-1.11%	353,642
May 30, 2025	9.86	9.94	9.74	9.92	9.92	-0.10%	293,045
May 29, 2025	9.88	10.09	9.79	9.93	9.93	1.33%	185,152
May 28, 2025	10.19	10.29	9.79	9.80	9.80	-4.11%	244,185
May 27, 2025	10.00	10.30	9.93	10.22	10.22	4.07%	303,670
May 23, 2025	9.56	9.82	9.56	9.82	9.82	0.20%	404,515
May 22, 2025	9.84	9.92	9.68	9.80	9.80	-0.81%	306,328
May 21, 2025	10.35	10.38	9.87	9.88	9.88	-6.26%	398,579
May 20, 2025	10.64	10.76	10.48	10.54	10.54	-1.03%	294,012
May 19, 2025	10.54	10.72	10.36	10.65	10.65	-1.48%	291,720
May 16, 2025	10.73	11.28	10.56	10.81	10.81	1.41%	1,061,496
May 15, 2025	10.84	10.93	10.51	10.66	10.66	-2.47%	739,895
May 14, 2025	10.91	11.02	10.63	10.93	10.93	-0.18%	439,522
May 13, 2025	11.12	11.41	10.65	10.95	10.95	-1.71%	623,878
May 12, 2025	10.89	11.34	10.78	11.14	11.14	6.81%	441,012
May 9, 2025	10.59	10.74	10.39	10.43	10.43	-1.60%	343,366
May 8, 2025	10.57	10.82	10.43	10.60	10.60	0.76%	439,242
May 7, 2025	9.96	10.54	9.96	10.52	10.52	6.69%	785,719
May 6, 2025	9.97	9.97	9.59	9.86	9.86	-2.18%	353,735
May 5, 2025	9.98	10.27	9.88	10.08	10.08	0.10%	351,350
May 2, 2025	9.98	10.16	9.78	10.07	10.07	3.60%	312,058
May 1, 2025	9.59	9.82	9.45	9.72	9.72	0.93%	319,320
Apr 30, 2025	9.70	9.74	9.47	9.63	9.63	-1.23%	523,405
Apr 29, 2025	9.65	9.91	9.47	9.75	9.75	1.25%	367,695
Apr 28, 2025	9.59	9.81	9.53	9.63	9.63	0.31%	416,377
Apr 25, 2025	9.32	9.63	9.15	9.60	9.60	2.78%	388,770
Apr 24, 2025	9.03	9.34	8.98	9.34	9.34	3.89%	460,872
Apr 23, 2025	9.01	9.18	8.88	8.99	8.99	3.33%	502,217
Apr 22, 2025	8.76	8.84	8.44	8.70	8.70	1.40%	539,366
Apr 21, 2025	9.19	9.25	8.28	8.58	8.58	-7.34%	954,792
Apr 17, 2025	9.11	9.39	9.08	9.26	9.26	1.65%	1,799,701
Apr 16, 2025	9.16	9.33	9.04	9.11	9.11	-0.98%	836,378