PACS Group Inc. (PACS)
NYSE: PACS
· Real-Time Price · USD
11.12
-0.05 (-0.45%)
At close: Sep 08, 2025, 10:11 AM
PACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.29 | 11.55 | 11.00 | 11.17 | 11.17 | -0.53% | 248,189 |
| Sep 4, 2025 | 10.99 | 11.23 | 10.88 | 11.23 | 11.23 | 2.09% | 316,900 |
| Sep 3, 2025 | 11.47 | 11.52 | 10.96 | 11.00 | 11.00 | -5.09% | 556,700 |
| Sep 2, 2025 | 11.55 | 11.75 | 11.43 | 11.59 | 11.59 | -0.43% | 329,013 |
| Aug 29, 2025 | 11.59 | 11.76 | 11.50 | 11.64 | 11.64 | 0.26% | 333,800 |
| Aug 28, 2025 | 11.91 | 12.02 | 11.54 | 11.61 | 11.61 | -2.11% | 264,740 |
| Aug 27, 2025 | 11.59 | 11.86 | 11.54 | 11.86 | 11.86 | 1.72% | 325,335 |
| Aug 26, 2025 | 11.69 | 11.84 | 11.35 | 11.66 | 11.66 | -1.10% | 527,093 |
| Aug 25, 2025 | 12.05 | 12.05 | 11.71 | 11.79 | 11.79 | -2.16% | 458,104 |
| Aug 22, 2025 | 11.79 | 12.39 | 11.61 | 12.05 | 12.05 | 2.73% | 612,156 |
| Aug 21, 2025 | 11.92 | 12.02 | 11.65 | 11.73 | 11.73 | -1.59% | 360,200 |
| Aug 20, 2025 | 11.86 | 12.08 | 11.75 | 11.92 | 11.92 | 0.68% | 305,313 |
| Aug 19, 2025 | 11.58 | 12.10 | 11.47 | 11.84 | 11.84 | 3.77% | 430,409 |
| Aug 18, 2025 | 11.47 | 11.61 | 11.02 | 11.41 | 11.41 | -0.78% | 540,946 |
| Aug 15, 2025 | 11.67 | 11.68 | 11.35 | 11.50 | 11.50 | -0.26% | 477,405 |
| Aug 14, 2025 | 11.32 | 11.66 | 11.21 | 11.53 | 11.53 | 0.44% | 340,200 |
| Aug 13, 2025 | 11.25 | 11.70 | 11.23 | 11.48 | 11.48 | 2.59% | 343,200 |
| Aug 12, 2025 | 11.47 | 11.50 | 11.13 | 11.19 | 11.19 | -1.50% | 368,008 |
| Aug 11, 2025 | 11.20 | 11.42 | 11.17 | 11.36 | 11.36 | 1.97% | 394,900 |
| Aug 8, 2025 | 11.07 | 11.34 | 11.04 | 11.14 | 11.14 | 0.45% | 347,708 |