PACS Group Inc. (PACS)
NYSE: PACS
· Real-Time Price · USD
11.54
0.06 (0.52%)
At close: Aug 14, 2025, 3:59 PM
11.53
-0.09%
After-hours: Aug 14, 2025, 05:54 PM EDT
PACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.32 | 11.66 | 11.20 | 11.53 | 11.53 | 0.44% | 283,436 |
| 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 |
| Aug 7, 2025 | 11.13 | 11.26 | 10.99 | 11.09 | 11.09 | 0.36% | 312,500 |
| Aug 6, 2025 | 11.38 | 11.44 | 10.94 | 11.05 | 11.05 | -3.24% | 477,000 |
| Aug 5, 2025 | 11.10 | 11.69 | 11.02 | 11.42 | 11.42 | 3.91% | 497,700 |
| Aug 4, 2025 | 10.64 | 11.02 | 10.57 | 10.99 | 10.99 | 3.48% | 522,542 |
| Aug 1, 2025 | 10.87 | 10.89 | 10.38 | 10.62 | 10.62 | -3.98% | 625,400 |
| Jul 31, 2025 | 11.13 | 11.33 | 10.89 | 11.06 | 11.06 | -1.43% | 512,607 |
| Jul 30, 2025 | 11.56 | 11.68 | 11.14 | 11.22 | 11.22 | -2.69% | 420,703 |
| Jul 29, 2025 | 11.67 | 11.78 | 11.35 | 11.53 | 11.53 | -1.96% | 492,847 |
| Jul 28, 2025 | 11.78 | 12.14 | 11.45 | 11.76 | 11.76 | 0.60% | 570,600 |
| Jul 25, 2025 | 11.54 | 11.99 | 11.54 | 11.69 | 11.69 | 2.27% | 379,503 |
| Jul 24, 2025 | 11.92 | 11.93 | 11.40 | 11.43 | 11.43 | -4.35% | 394,471 |
| Jul 23, 2025 | 11.63 | 12.06 | 11.36 | 11.95 | 11.95 | 4.09% | 505,068 |
| Jul 22, 2025 | 11.74 | 11.90 | 11.24 | 11.48 | 11.48 | -1.20% | 566,913 |
| Jul 21, 2025 | 12.04 | 12.07 | 11.50 | 11.62 | 11.62 | -2.84% | 601,232 |
| Jul 18, 2025 | 12.29 | 12.46 | 11.81 | 11.96 | 11.96 | -2.84% | 612,623 |