5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-12.11%
3 MONTH PERFORMANCE
+179.30%
6 MONTH PERFORMANCE
+205.06%
YEAR-TO-DATE PERFORMANCE
-12.11%
1 YEAR PERFORMANCE
+132.21%
PACS Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $34.10 | $33.76 (-1%) | $34.45 | $33.48 | 846.44 K | $5.29 B |
| 01/29/2026 | $34.51 | $34.18 (-0.96%) | $34.51 | $33.11 | 760.32 K | $5.35 B |
| 01/28/2026 | $34.39 | $34.35 (-0.12%) | $34.71 | $33.40 | 1.13 M | $5.38 B |
| 01/27/2026 | $35.05 | $34.38 (-1.91%) | $35.30 | $34.20 | 903.70 K | $5.38 B |
| 01/26/2026 | $34.33 | $35.03 (2.04%) | $35.59 | $34.05 | 1.04 M | $5.48 B |
| 01/23/2026 | $34.95 | $34.97 (0.06%) | $35.50 | $34.76 | 760.70 K | $5.48 B |
| 01/22/2026 | $35.78 | $35.14 (-1.79%) | $36.22 | $34.82 | 949.90 K | $5.50 B |
| 01/21/2026 | $36.02 | $36.07 (0.14%) | $36.51 | $34.45 | 1.11 M | $5.65 B |
| 01/20/2026 | $38.48 | $35.69 (-7.25%) | $38.72 | $35.03 | 1.63 M | $5.59 B |
| 01/16/2026 | $39.37 | $38.77 (-1.52%) | $39.90 | $38.62 | 753.42 K | $6.07 B |
| 01/15/2026 | $39.80 | $39.37 (-1.08%) | $40.00 | $38.55 | 1.13 M | $6.16 B |
| 01/14/2026 | $41.91 | $39.49 (-5.77%) | $42.44 | $38.10 | 1.96 M | $6.18 B |
| 01/13/2026 | $42.60 | $42.13 (-1.1%) | $43.08 | $41.14 | 882.19 K | $6.60 B |
| 01/12/2026 | $41.17 | $41.51 (0.83%) | $41.91 | $40.92 | 782.05 K | $6.50 B |
| 01/09/2026 | $41.50 | $41.27 (-0.55%) | $41.87 | $40.52 | 946.21 K | $6.46 B |
| 01/08/2026 | $41.57 | $41.36 (-0.51%) | $42.15 | $39.84 | 859.85 K | $6.48 B |
| 01/07/2026 | $40.90 | $41.18 (0.68%) | $42.62 | $40.75 | 1.13 M | $6.45 B |
| 01/06/2026 | $39.89 | $40.85 (2.41%) | $40.93 | $38.90 | 1.84 M | $6.40 B |
| 01/05/2026 | $39.72 | $39.77 (0.13%) | $40.02 | $38.67 | 2.07 M | $6.23 B |
| 01/02/2026 | $38.49 | $39.51 (2.65%) | $40.04 | $37.55 | 1.30 M | $6.19 B |
| 12/31/2025 | $39.24 | $38.39 (-2.17%) | $39.65 | $38.25 | 1.39 M | $6.01 B |
| 12/30/2025 | $39.08 | $39.27 (0.49%) | $40.09 | $38.50 | 1.14 M | $6.15 B |
| 12/29/2025 | $37.69 | $39.02 (3.53%) | $39.14 | $37.37 | 1.63 M | $6.11 B |
| 12/26/2025 | $37.28 | $38.11 (2.23%) | $38.25 | $36.98 | 974.84 K | $5.97 B |
| 12/24/2025 | $37.36 | $37.31 (-0.13%) | $37.79 | $36.77 | 319.10 K | $5.84 B |
| 12/23/2025 | $36.45 | $37.24 (2.17%) | $37.27 | $36.20 | 656.74 K | $5.83 B |
| 12/22/2025 | $36.17 | $36.88 (1.96%) | $37.27 | $36.00 | 763.15 K | $5.77 B |
| 12/19/2025 | $35.60 | $36.39 (2.22%) | $36.97 | $35.10 | 1.46 M | $5.70 B |
| 12/18/2025 | $35.47 | $35.40 (-0.2%) | $36.27 | $34.83 | 1.22 M | $5.54 B |
| 12/17/2025 | $34.97 | $34.68 (-0.83%) | $35.41 | $34.03 | 1.11 M | $5.43 B |
| 12/16/2025 | $34.61 | $34.20 (-1.18%) | $34.90 | $33.79 | 1.01 M | $5.35 B |
| 12/15/2025 | $34.90 | $34.75 (-0.43%) | $35.59 | $34.54 | 1.18 M | $5.44 B |
| 12/12/2025 | $33.38 | $34.79 (4.22%) | $34.88 | $33.18 | 1.97 M | $5.45 B |
| 12/11/2025 | $31.49 | $33.38 (6%) | $33.83 | $31.08 | 1.19 M | $5.23 B |
| 12/10/2025 | $31.20 | $31.12 (-0.26%) | $31.75 | $30.63 | 1.00 M | $4.87 B |
| 12/09/2025 | $30.61 | $31.12 (1.67%) | $31.16 | $30.19 | 954.22 K | $4.87 B |
| 12/08/2025 | $31.41 | $30.75 (-2.1%) | $31.49 | $30.01 | 833.23 K | $4.81 B |
| 12/05/2025 | $31.31 | $30.76 (-1.76%) | $31.86 | $30.75 | 847.30 K | $4.82 B |
| 12/04/2025 | $31.37 | $31.49 (0.38%) | $31.65 | $30.65 | 750.77 K | $4.93 B |
| 12/03/2025 | $31.53 | $31.34 (-0.6%) | $31.90 | $29.26 | 1.84 M | $4.91 B |
| 12/02/2025 | $33.46 | $31.47 (-5.95%) | $34.41 | $31.41 | 2.06 M | $4.93 B |
| 12/01/2025 | $33.41 | $33.52 (0.33%) | $35.10 | $33.19 | 2.78 M | $5.25 B |
| 11/28/2025 | $32.49 | $33.41 (2.83%) | $33.62 | $32.03 | 803.00 K | $5.23 B |
| 11/26/2025 | $31.90 | $32.16 (0.82%) | $32.60 | $31.17 | 1.28 M | $5.04 B |
| 11/25/2025 | $29.71 | $31.78 (6.97%) | $32.19 | $29.70 | 2.60 M | $4.98 B |
| 11/24/2025 | $27.61 | $29.96 (8.51%) | $30.42 | $27.37 | 4.39 M | $4.69 B |
| 11/21/2025 | $25.54 | $27.50 (7.67%) | $27.62 | $24.61 | 3.85 M | $4.31 B |
| 11/20/2025 | $25.69 | $26.14 (1.75%) | $27.78 | $24.56 | 13.36 M | $4.09 B |
| 11/19/2025 | $14.37 | $16.83 (17.12%) | $17.10 | $14.09 | 6.04 M | $2.64 B |
| 11/18/2025 | $15.37 | $14.43 (-6.12%) | $15.70 | $14.20 | 2.12 M | $2.26 B |
| 11/17/2025 | $12.85 | $15.70 (22.18%) | $16.82 | $12.71 | 11.86 M | $2.46 B |
| 11/14/2025 | $10.58 | $10.58 (0%) | $11.30 | $10.31 | 868.15 K | $1.58 B |
| 11/13/2025 | $11.29 | $10.70 (-5.23%) | $11.36 | $10.64 | 879.93 K | $1.60 B |
| 11/12/2025 | $12.27 | $11.46 (-6.6%) | $12.67 | $11.36 | 825.60 K | $1.71 B |
| 11/11/2025 | $12.37 | $12.31 (-0.49%) | $12.67 | $12.24 | 446.84 K | $1.84 B |
| 11/10/2025 | $12.34 | $12.50 (1.3%) | $12.77 | $12.10 | 430.90 K | $1.87 B |
| 11/07/2025 | $12.45 | $12.32 (-1.04%) | $12.62 | $12.26 | 441.80 K | $1.84 B |
| 11/06/2025 | $12.52 | $12.48 (-0.32%) | $12.78 | $12.28 | 420.45 K | $1.87 B |
| 11/05/2025 | $12.46 | $12.84 (3.05%) | $13.57 | $12.34 | 752.43 K | $1.92 B |
| 11/04/2025 | $11.61 | $12.46 (7.32%) | $12.47 | $11.55 | 584.53 K | $1.86 B |
| 11/03/2025 | $12.11 | $11.79 (-2.64%) | $12.25 | $11.72 | 751.06 K | $1.76 B |
| 10/31/2025 | $12.12 | $12.08 (-0.33%) | $12.22 | $11.77 | 977.00 K | $1.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
