5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
+16.74%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
+39.30%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-69.73%
PACS Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2025 | $12.87 | $12.69 (-1.4%) | $13.04 | $12.67 | 423.01 K | $1.90 B |
| 10/14/2025 | $12.23 | $12.80 (4.66%) | $12.92 | $12.15 | 533.10 K | $1.91 B |
| 10/13/2025 | $12.98 | $12.40 (-4.47%) | $13.10 | $12.32 | 715.81 K | $1.85 B |
| 10/10/2025 | $13.20 | $12.72 (-3.64%) | $13.25 | $12.55 | 370.90 K | $1.90 B |
| 10/09/2025 | $13.08 | $13.10 (0.15%) | $13.29 | $12.79 | 420.75 K | $1.96 B |
| 10/08/2025 | $13.29 | $13.00 (-2.18%) | $13.47 | $12.60 | 717.10 K | $1.94 B |
| 10/07/2025 | $13.88 | $13.30 (-4.18%) | $14.08 | $12.98 | 940.25 K | $1.99 B |
| 10/06/2025 | $13.82 | $13.85 (0.22%) | $14.75 | $13.68 | 1.72 M | $2.07 B |
| 10/03/2025 | $14.27 | $13.69 (-4.06%) | $14.41 | $13.46 | 1.42 M | $2.05 B |
| 10/02/2025 | $14.10 | $14.13 (0.21%) | $14.16 | $13.81 | 500.40 K | $2.11 B |
| 10/01/2025 | $13.55 | $14.03 (3.54%) | $14.25 | $13.34 | 524.17 K | $2.10 B |
| 09/30/2025 | $13.72 | $13.73 (0.07%) | $13.82 | $13.23 | 622.12 K | $2.05 B |
| 09/29/2025 | $13.88 | $13.82 (-0.43%) | $14.32 | $13.42 | 1.66 M | $2.07 B |
| 09/26/2025 | $12.74 | $13.98 (9.73%) | $14.26 | $12.69 | 1.37 M | $2.09 B |
| 09/25/2025 | $12.77 | $12.69 (-0.63%) | $13.04 | $12.64 | 761.84 K | $1.90 B |
| 09/24/2025 | $12.97 | $13.03 (0.46%) | $13.11 | $12.53 | 597.22 K | $1.95 B |
| 09/23/2025 | $13.31 | $12.92 (-2.93%) | $13.42 | $12.70 | 887.48 K | $1.93 B |
| 09/22/2025 | $12.00 | $13.36 (11.33%) | $13.39 | $11.92 | 1.29 M | $2.00 B |
| 09/19/2025 | $12.04 | $11.97 (-0.58%) | $12.22 | $11.96 | 1.23 M | $1.79 B |
| 09/18/2025 | $11.39 | $12.00 (5.36%) | $12.09 | $11.20 | 955.30 K | $1.79 B |
| 09/17/2025 | $11.00 | $11.22 (2%) | $11.47 | $10.81 | 1.01 M | $1.68 B |
| 09/16/2025 | $10.58 | $10.87 (2.74%) | $10.91 | $10.43 | 2.42 M | $1.62 B |
| 09/15/2025 | $9.86 | $10.43 (5.78%) | $10.85 | $9.69 | 3.32 M | $1.56 B |
| 09/12/2025 | $9.46 | $9.75 (3.07%) | $10.00 | $8.98 | 3.09 M | $1.46 B |
| 09/11/2025 | $8.27 | $9.60 (16.08%) | $10.17 | $8.00 | 5.83 M | $1.43 B |
| 09/10/2025 | $8.15 | $7.71 (-5.4%) | $8.25 | $7.62 | 2.35 M | $1.15 B |
| 09/09/2025 | $9.72 | $8.07 (-16.98%) | $9.72 | $7.50 | 5.56 M | $1.21 B |
| 09/08/2025 | $11.30 | $11.32 (0.18%) | $11.38 | $11.02 | 503.50 K | $1.69 B |
| 09/05/2025 | $11.29 | $11.17 (-1.06%) | $11.55 | $11.00 | 248.20 K | $1.67 B |
| 09/04/2025 | $10.99 | $11.23 (2.18%) | $11.23 | $10.88 | 316.90 K | $1.68 B |
| 09/03/2025 | $11.47 | $11.00 (-4.1%) | $11.52 | $10.96 | 556.70 K | $1.64 B |
| 09/02/2025 | $11.55 | $11.59 (0.35%) | $11.75 | $11.43 | 329.01 K | $1.73 B |
| 08/29/2025 | $11.59 | $11.64 (0.43%) | $11.76 | $11.50 | 333.80 K | $1.74 B |
| 08/28/2025 | $11.91 | $11.61 (-2.52%) | $12.02 | $11.54 | 264.74 K | $1.74 B |
| 08/27/2025 | $11.59 | $11.86 (2.33%) | $11.86 | $11.54 | 325.34 K | $1.77 B |
| 08/26/2025 | $11.69 | $11.66 (-0.26%) | $11.84 | $11.35 | 527.09 K | $1.74 B |
| 08/25/2025 | $12.05 | $11.79 (-2.16%) | $12.05 | $11.71 | 458.10 K | $1.76 B |
| 08/22/2025 | $11.79 | $12.05 (2.21%) | $12.39 | $11.61 | 612.16 K | $1.80 B |
| 08/21/2025 | $11.92 | $11.73 (-1.59%) | $12.02 | $11.65 | 360.20 K | $1.75 B |
| 08/20/2025 | $11.86 | $11.92 (0.51%) | $12.08 | $11.75 | 305.31 K | $1.78 B |
| 08/19/2025 | $11.58 | $11.84 (2.25%) | $12.10 | $11.47 | 430.41 K | $1.77 B |
| 08/18/2025 | $11.47 | $11.41 (-0.52%) | $11.61 | $11.02 | 540.95 K | $1.71 B |
| 08/15/2025 | $11.67 | $11.50 (-1.46%) | $11.68 | $11.35 | 477.41 K | $1.72 B |
| 08/14/2025 | $11.32 | $11.53 (1.86%) | $11.66 | $11.21 | 340.20 K | $1.72 B |
| 08/13/2025 | $11.25 | $11.48 (2.04%) | $11.70 | $11.23 | 343.20 K | $1.72 B |
| 08/12/2025 | $11.47 | $11.19 (-2.44%) | $11.50 | $11.13 | 368.01 K | $1.67 B |
| 08/11/2025 | $11.20 | $11.36 (1.43%) | $11.42 | $11.17 | 394.90 K | $1.70 B |
| 08/08/2025 | $11.07 | $11.14 (0.63%) | $11.34 | $11.04 | 347.71 K | $1.67 B |
| 08/07/2025 | $11.13 | $11.09 (-0.36%) | $11.26 | $10.99 | 312.50 K | $1.66 B |
| 08/06/2025 | $11.38 | $11.05 (-2.9%) | $11.44 | $10.94 | 477.00 K | $1.65 B |
| 08/05/2025 | $11.10 | $11.42 (2.88%) | $11.69 | $11.02 | 497.70 K | $1.71 B |
| 08/04/2025 | $10.64 | $10.99 (3.29%) | $11.02 | $10.57 | 522.54 K | $1.67 B |
| 08/01/2025 | $10.87 | $10.62 (-2.3%) | $10.89 | $10.38 | 625.40 K | $1.62 B |
| 07/31/2025 | $11.13 | $11.06 (-0.63%) | $11.33 | $10.89 | 512.61 K | $1.69 B |
| 07/30/2025 | $11.56 | $11.22 (-2.94%) | $11.68 | $11.14 | 420.70 K | $1.71 B |
| 07/29/2025 | $11.67 | $11.53 (-1.2%) | $11.78 | $11.35 | 492.85 K | $1.76 B |
| 07/28/2025 | $11.78 | $11.76 (-0.17%) | $12.14 | $11.45 | 570.60 K | $1.79 B |
| 07/25/2025 | $11.54 | $11.69 (1.3%) | $11.99 | $11.54 | 379.50 K | $1.78 B |
| 07/24/2025 | $11.92 | $11.43 (-4.11%) | $11.93 | $11.40 | 394.47 K | $1.74 B |
| 07/23/2025 | $11.63 | $11.95 (2.75%) | $12.06 | $11.36 | 505.07 K | $1.82 B |
| 07/22/2025 | $11.74 | $11.48 (-2.21%) | $11.90 | $11.24 | 566.91 K | $1.75 B |
| 07/21/2025 | $12.04 | $11.62 (-3.49%) | $12.07 | $11.50 | 601.23 K | $1.77 B |
| 07/18/2025 | $12.29 | $11.96 (-2.69%) | $12.46 | $11.81 | 612.62 K | $1.82 B |
| 07/17/2025 | $12.36 | $12.31 (-0.4%) | $12.48 | $12.07 | 565.70 K | $1.88 B |
| 07/16/2025 | $12.47 | $12.35 (-0.96%) | $12.47 | $12.03 | 768.87 K | $1.88 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.
