PACS Group Inc. (PACS)
11.73
-0.37 (-3.06%)
At close: Mar 13, 2025, 1:47 PM
PACS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 12.52 | 12.95 | 12.04 | 12.10 | -0.23 | -1.87% | 473,294 |
| Mar 11, 2025 | 12.57 | 12.78 | 12.25 | 12.33 | -0.27 | -2.14% | 293,550 |
| Mar 10, 2025 | 12.81 | 13.10 | 12.48 | 12.60 | -0.40 | -3.08% | 576,219 |
| Mar 7, 2025 | 13.06 | 13.25 | 12.66 | 13.00 | -0.07 | -0.54% | 376,740 |
| Mar 6, 2025 | 13.01 | 13.37 | 12.94 | 13.07 | -0.19 | -1.43% | 324,500 |
| Mar 5, 2025 | 12.85 | 13.33 | 12.80 | 13.26 | 0.38 | 2.95% | 322,000 |
| Mar 4, 2025 | 12.86 | 13.05 | 12.64 | 12.88 | -0.18 | -1.38% | 320,729 |
| Mar 3, 2025 | 13.07 | 13.45 | 13.00 | 13.06 | 0.03 | 0.23% | 487,504 |
| Feb 28, 2025 | 13.08 | 13.21 | 12.66 | 13.03 | -0.02 | -0.15% | 489,800 |
| Feb 27, 2025 | 13.23 | 13.47 | 12.97 | 13.05 | -0.18 | -1.36% | 304,998 |
| Feb 26, 2025 | 13.34 | 13.74 | 13.02 | 13.23 | -0.25 | -1.85% | 418,400 |
| Feb 25, 2025 | 12.98 | 13.57 | 12.97 | 13.48 | 0.49 | 3.77% | 426,928 |
| Feb 24, 2025 | 12.90 | 13.07 | 12.38 | 12.99 | 0.20 | 1.56% | 752,922 |
| Feb 21, 2025 | 13.32 | 13.49 | 12.79 | 12.79 | -0.40 | -3.03% | 493,935 |
| Feb 20, 2025 | 13.13 | 13.41 | 12.75 | 13.19 | 0.03 | 0.23% | 1,442,133 |
| Feb 19, 2025 | 13.34 | 13.43 | 13.06 | 13.16 | -0.29 | -2.16% | 580,100 |
| Feb 18, 2025 | 13.47 | 13.75 | 13.42 | 13.45 | 0.06 | 0.45% | 676,200 |
| Feb 14, 2025 | 14.08 | 14.13 | 13.36 | 13.39 | -0.60 | -4.29% | 517,200 |
| Feb 13, 2025 | 14.06 | 14.31 | 13.85 | 13.99 | -0.07 | -0.50% | 597,600 |
| Feb 12, 2025 | 13.96 | 14.20 | 13.68 | 14.06 | -0.15 | -1.06% | 329,012 |
| Feb 11, 2025 | 14.04 | 14.38 | 13.87 | 14.21 | 0.05 | 0.35% | 772,763 |
| Feb 10, 2025 | 14.18 | 14.25 | 13.87 | 14.16 | 0.06 | 0.43% | 1,063,200 |
| Feb 7, 2025 | 14.15 | 14.54 | 14.01 | 14.10 | -0.08 | -0.56% | 389,949 |
| Feb 6, 2025 | 14.51 | 14.71 | 13.97 | 14.18 | -0.40 | -2.74% | 447,819 |
| Feb 5, 2025 | 14.50 | 14.77 | 14.30 | 14.58 | 0.25 | 1.74% | 576,533 |
| Feb 4, 2025 | 14.15 | 14.45 | 13.98 | 14.33 | 0.00 | 0.00% | 370,198 |
| Feb 3, 2025 | 14.14 | 14.47 | 13.92 | 14.33 | -0.20 | -1.38% | 529,400 |
| Jan 31, 2025 | 13.82 | 14.58 | 13.60 | 14.53 | 0.61 | 4.38% | 912,671 |
| Jan 30, 2025 | 13.75 | 14.24 | 13.75 | 13.92 | 0.27 | 1.98% | 442,200 |
| Jan 29, 2025 | 14.06 | 14.23 | 13.45 | 13.65 | -0.42 | -2.99% | 508,700 |
| Jan 28, 2025 | 14.46 | 14.55 | 14.07 | 14.07 | -0.34 | -2.36% | 300,800 |
| Jan 27, 2025 | 14.40 | 14.76 | 14.19 | 14.41 | 0.16 | 1.12% | 429,746 |
| Jan 24, 2025 | 14.22 | 14.60 | 14.12 | 14.25 | -0.12 | -0.84% | 370,616 |
| Jan 23, 2025 | 14.15 | 14.55 | 14.11 | 14.37 | 0.28 | 1.99% | 566,200 |
| Jan 22, 2025 | 13.93 | 14.24 | 13.76 | 14.09 | 0.13 | 0.93% | 710,709 |
| Jan 21, 2025 | 14.02 | 14.23 | 13.83 | 13.96 | 0.14 | 1.01% | 356,325 |
| Jan 17, 2025 | 14.03 | 14.13 | 13.71 | 13.82 | -0.01 | -0.07% | 363,700 |
| Jan 16, 2025 | 13.65 | 14.09 | 13.43 | 13.83 | 0.01 | 0.07% | 483,843 |
| Jan 15, 2025 | 14.13 | 14.20 | 13.61 | 13.82 | 0.10 | 0.73% | 566,544 |
| Jan 14, 2025 | 13.50 | 13.76 | 13.20 | 13.72 | 0.38 | 2.85% | 632,300 |
| Jan 13, 2025 | 12.82 | 13.39 | 12.55 | 13.34 | 0.51 | 3.98% | 540,204 |
| Jan 10, 2025 | 12.81 | 13.33 | 12.68 | 12.83 | -0.37 | -2.80% | 522,966 |
| Jan 8, 2025 | 13.14 | 13.25 | 12.61 | 13.20 | -0.06 | -0.45% | 485,201 |
| Jan 7, 2025 | 13.46 | 13.64 | 12.94 | 13.26 | -0.10 | -0.75% | 527,404 |
| Jan 6, 2025 | 13.39 | 14.00 | 13.33 | 13.36 | 0.01 | 0.07% | 719,685 |
| Jan 3, 2025 | 12.99 | 13.39 | 12.82 | 13.35 | 0.42 | 3.25% | 621,355 |
| Jan 2, 2025 | 14.00 | 14.00 | 12.92 | 12.93 | -0.18 | -1.37% | 635,733 |
| Dec 31, 2024 | 12.84 | 13.13 | 12.70 | 13.11 | 0.30 | 2.34% | 872,685 |
| Dec 30, 2024 | 12.93 | 13.01 | 12.54 | 12.81 | -0.20 | -1.54% | 522,349 |
| Dec 27, 2024 | 12.97 | 13.27 | 12.73 | 13.01 | -0.17 | -1.29% | 462,059 |