PACS Group, Inc. PACS
NYSE · United States · Health Services
$41.55-0.70 (-1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.55 | -1.66% | $42.15 | $42.15 | $41.17 | 843.50K |
| 2026-09-29 | $42.25 | -1.88% | $42.75 | $43.32 | $40.94 | 1.08M |
| 2026-09-28 | $43.06 | +4.26% | $41.27 | $43.52 | $41.11 | 1.10M |
| 2026-09-25 | $41.30 | -0.39% | $41.59 | $41.86 | $41.05 | 549.60K |
| 2026-09-24 | $41.46 | +1.00% | $41.10 | $41.73 | $40.61 | 518.70K |
| 2026-09-23 | $41.05 | -1.16% | $41.32 | $41.93 | $40.78 | 531.20K |
| 2026-09-22 | $41.53 | -1.26% | $41.93 | $42.46 | $41.15 | 812.20K |
| 2026-09-21 | $42.06 | -0.14% | $42.36 | $43.25 | $41.56 | 726.40K |
| 2026-09-18 | $42.12 | +0.14% | $42.15 | $42.69 | $41.70 | 1.20M |
| 2026-09-17 | $42.06 | -1.54% | $43.22 | $43.41 | $42.06 | 706.80K |
| 2026-09-16 | $42.72 | +1.50% | $42.80 | $43.75 | $42.38 | 1.14M |
| 2026-09-15 | $42.09 | -5.52% | $44.10 | $44.44 | $41.47 | 1.01M |
| 2026-09-14 | $44.55 | -0.47% | $44.47 | $45.35 | $43.88 | 760.00K |
| 2026-09-11 | $44.76 | -0.20% | $45.34 | $45.85 | $44.29 | 628.00K |
| 2026-09-10 | $44.85 | +0.56% | $44.25 | $45.58 | $44.08 | 900.10K |
| 2026-09-09 | $44.60 | +2.13% | $43.26 | $44.70 | $42.79 | 552.50K |
| 2026-09-08 | $43.67 | +2.75% | $42.50 | $43.98 | $42.25 | 699.30K |
| 2026-09-04 | $42.50 | -1.32% | $42.61 | $43.19 | $42.11 | 649.50K |
| 2026-09-03 | $43.07 | -0.05% | $43.24 | $43.67 | $42.06 | 570.30K |
| 2026-09-02 | $43.09 | +2.25% | $43.28 | $44.13 | $42.20 | 650.90K |
| 2026-09-01 | $42.14 | -0.40% | $42.25 | $43.23 | $41.83 | 637.40K |
| 2026-08-31 | $42.31 | -1.03% | $42.57 | $42.97 | $41.76 | 898.50K |
| 2026-08-28 | $42.75 | -3.37% | $44.34 | $44.61 | $42.75 | 498.30K |
| 2026-08-27 | $44.24 | -0.34% | $44.38 | $44.97 | $44.05 | 508.80K |
| 2026-08-26 | $44.39 | +1.02% | $44.20 | $44.78 | $43.80 | 363.90K |
| 2026-08-25 | $43.94 | -0.70% | $44.50 | $44.99 | $43.47 | 506.90K |
| 2026-08-24 | $44.25 | 0.00% | $44.27 | $45.61 | $43.17 | 545.00K |
| 2026-08-21 | $44.25 | +1.54% | $43.66 | $44.52 | $43.05 | 691.90K |
| 2026-08-20 | $43.58 | -1.54% | $43.57 | $45.26 | $43.29 | 807.80K |
| 2026-08-19 | $44.26 | +1.05% | $44.15 | $44.86 | $43.85 | 680.80K |
| 2026-08-18 | $43.80 | -1.17% | $44.00 | $44.93 | $43.61 | 610.20K |
| 2026-08-17 | $44.32 | -0.27% | $43.69 | $44.55 | $42.71 | 697.50K |
| 2026-08-14 | $44.44 | -1.22% | $44.00 | $44.97 | $43.77 | 698.40K |
| 2026-08-13 | $44.99 | -1.06% | $45.96 | $46.53 | $44.92 | 480.40K |
| 2026-08-12 | $45.47 | +1.16% | $45.15 | $48.33 | $44.13 | 563.50K |
| 2026-08-11 | $44.95 | -7.22% | $48.54 | $48.99 | $44.94 | 784.60K |
| 2026-08-10 | $48.45 | +0.02% | $48.37 | $49.17 | $48.05 | 611.90K |
| 2026-08-07 | $48.44 | +3.79% | $46.72 | $48.58 | $46.40 | 968.50K |
| 2026-08-06 | $46.67 | +2.26% | $47.45 | $49.49 | $46.37 | 1.09M |
| 2026-08-05 | $45.64 | +1.85% | $45.00 | $47.28 | $39.13 | 2.35M |
| 2026-08-04 | $44.81 | +0.70% | $44.73 | $45.69 | $43.34 | 1.28M |
| 2026-08-03 | $44.50 | -3.28% | $45.78 | $46.37 | $44.45 | 1.20M |
| 2026-07-31 | $46.01 | -2.09% | $47.35 | $47.91 | $45.79 | 798.70K |
| 2026-07-30 | $46.99 | +1.12% | $46.93 | $47.89 | $46.18 | 992.30K |
| 2026-07-29 | $46.47 | -1.04% | $47.14 | $47.51 | $45.96 | 857.70K |
| 2026-07-28 | $46.96 | -0.25% | $47.10 | $47.90 | $46.38 | 726.50K |
| 2026-07-27 | $47.08 | +0.49% | $46.64 | $48.00 | $45.95 | 960.10K |
| 2026-07-24 | $46.85 | +4.53% | $45.48 | $47.62 | $45.24 | 856.30K |
| 2026-07-23 | $44.82 | -0.53% | $44.32 | $45.18 | $43.94 | 568.00K |
| 2026-07-22 | $45.06 | -1.10% | $44.96 | $45.48 | $44.04 | 850.50K |
| 2026-07-21 | $45.56 | +1.86% | $44.58 | $46.15 | $44.28 | 864.00K |
| 2026-07-20 | $44.73 | -3.03% | $46.15 | $46.94 | $44.59 | 758.60K |
| 2026-07-17 | $46.13 | +1.10% | $45.24 | $47.17 | $44.20 | 710.30K |
| 2026-07-16 | $45.63 | +1.40% | $44.34 | $46.38 | $44.14 | 866.80K |
| 2026-07-15 | $45.00 | +0.11% | $45.10 | $45.84 | $43.59 | 1.31M |
| 2026-07-14 | $44.95 | +3.88% | $43.32 | $45.19 | $43.00 | 1.27M |
| 2026-07-13 | $43.27 | +0.12% | $43.00 | $44.10 | $42.53 | 630.80K |
| 2026-07-10 | $43.22 | -1.37% | $43.65 | $43.82 | $42.05 | 687.90K |
| 2026-07-09 | $43.82 | -0.45% | $44.47 | $45.36 | $43.71 | 499.00K |
| 2026-07-08 | $44.02 | +0.92% | $44.21 | $45.29 | $43.70 | 763.40K |
| 2026-07-07 | $43.62 | -3.07% | $44.90 | $45.31 | $43.28 | 904.90K |
| 2026-07-06 | $45.00 | +1.17% | $44.34 | $45.89 | $44.34 | 1.31M |
| 2026-07-02 | $44.48 | +0.36% | $44.35 | $45.20 | $43.92 | 1.08M |
| 2026-07-01 | $44.32 | +3.94% | $42.41 | $45.13 | $41.34 | 1.24M |
| 2026-06-30 | $42.64 | +6.76% | $41.63 | $43.93 | $39.82 | 1.45M |
| 2026-06-29 | $39.94 | -4.66% | $42.06 | $42.39 | $39.89 | 940.80K |
| 2026-06-26 | $41.89 | +2.97% | $40.01 | $41.97 | $40.01 | 1.92M |
| 2026-06-25 | $40.68 | +4.71% | $39.33 | $40.72 | $38.45 | 1.13M |
| 2026-06-24 | $38.85 | +3.96% | $37.54 | $39.10 | $37.37 | 1.23M |
| 2026-06-23 | $37.37 | -1.06% | $37.39 | $38.14 | $36.70 | 817.00K |
| 2026-06-22 | $37.77 | +3.22% | $37.01 | $37.85 | $36.75 | 899.10K |
| 2026-06-18 | $36.59 | +3.83% | $35.46 | $36.75 | $34.81 | 1.09M |
| 2026-06-17 | $35.24 | -1.81% | $35.50 | $36.46 | $34.67 | 610.70K |
| 2026-06-16 | $35.89 | -0.99% | $36.49 | $36.60 | $35.60 | 542.00K |
| 2026-06-15 | $36.25 | -0.08% | $37.09 | $37.90 | $35.74 | 1.13M |
| 2026-06-12 | $36.28 | +4.37% | $35.00 | $36.93 | $34.31 | 959.20K |
| 2026-06-11 | $34.76 | +1.25% | $34.67 | $34.93 | $34.07 | 754.80K |
| 2026-06-10 | $34.33 | -2.47% | $35.55 | $36.01 | $34.15 | 845.30K |
| 2026-06-09 | $35.20 | +0.37% | $35.58 | $36.03 | $34.63 | 709.30K |
| 2026-06-08 | $35.07 | -5.24% | $37.29 | $37.92 | $34.78 | 1.21M |
| 2026-06-05 | $37.01 | -1.23% | $37.47 | $37.85 | $36.81 | 637.80K |
| 2026-06-04 | $37.47 | +2.66% | $36.93 | $38.09 | $36.76 | 752.70K |
| 2026-06-03 | $36.50 | -1.11% | $37.01 | $37.68 | $36.34 | 576.10K |
| 2026-06-02 | $36.91 | +3.85% | $35.25 | $37.03 | $34.87 | 936.70K |
| 2026-06-01 | $35.54 | -3.03% | $36.13 | $36.41 | $35.22 | 832.30K |
| 2026-05-29 | $36.65 | -3.55% | $37.68 | $37.90 | $36.06 | 1.03M |
| 2026-05-28 | $38.00 | -3.06% | $38.98 | $39.21 | $37.74 | 584.30K |
| 2026-05-27 | $39.20 | +0.85% | $39.43 | $39.62 | $38.67 | 582.80K |
| 2026-05-26 | $38.87 | +2.97% | $37.74 | $39.10 | $37.37 | 669.40K |
| 2026-05-22 | $37.75 | -0.05% | $38.18 | $39.30 | $37.70 | 955.20K |