5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
+33.05%
6 MONTH PERFORMANCE
-10.85%
YEAR-TO-DATE PERFORMANCE
-6.03%
1 YEAR PERFORMANCE
-62.87%
PACS Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $12.36 | $12.31 (-0.4%) | $12.48 | $12.07 | 565.53 K | $1.88 B |
07/16/2025 | $12.47 | $12.35 (-0.96%) | $12.47 | $12.03 | 768.87 K | $1.88 B |
07/15/2025 | $12.97 | $12.45 (-4.01%) | $13.44 | $12.45 | 549.39 K | $1.90 B |
07/14/2025 | $12.65 | $12.90 (1.98%) | $13.05 | $12.58 | 407.50 K | $1.97 B |
07/11/2025 | $12.67 | $12.68 (0.08%) | $12.85 | $12.48 | 417.00 K | $1.93 B |
07/10/2025 | $12.84 | $12.79 (-0.39%) | $13.01 | $12.64 | 328.10 K | $1.95 B |
07/09/2025 | $12.93 | $12.84 (-0.7%) | $13.03 | $12.69 | 601.32 K | $1.96 B |
07/08/2025 | $12.48 | $12.94 (3.69%) | $13.03 | $12.48 | 579.52 K | $1.97 B |
07/07/2025 | $13.09 | $12.48 (-4.66%) | $13.16 | $12.45 | 502.99 K | $1.90 B |
07/03/2025 | $13.19 | $13.14 (-0.38%) | $13.29 | $12.75 | 301.02 K | $2.00 B |
07/02/2025 | $13.01 | $13.04 (0.23%) | $13.17 | $12.56 | 615.82 K | $1.99 B |
07/01/2025 | $12.84 | $12.95 (0.86%) | $13.35 | $12.64 | 591.40 K | $1.97 B |
06/30/2025 | $12.97 | $12.92 (-0.39%) | $13.08 | $12.65 | 560.91 K | $1.97 B |
06/27/2025 | $12.95 | $12.99 (0.31%) | $13.20 | $12.79 | 1.41 M | $1.98 B |
06/26/2025 | $12.88 | $12.85 (-0.23%) | $13.35 | $12.40 | 804.94 K | $1.96 B |
06/25/2025 | $12.68 | $12.80 (0.95%) | $13.05 | $12.50 | 736.20 K | $1.95 B |
06/24/2025 | $12.79 | $12.65 (-1.09%) | $12.82 | $12.40 | 921.00 K | $1.93 B |
06/23/2025 | $12.93 | $12.75 (-1.39%) | $13.21 | $12.59 | 1.22 M | $1.94 B |
06/20/2025 | $13.52 | $13.18 (-2.51%) | $13.84 | $12.90 | 1.44 M | $2.01 B |
06/18/2025 | $12.06 | $13.30 (10.28%) | $13.49 | $11.60 | 1.54 M | $2.03 B |
06/17/2025 | $10.35 | $12.35 (19.32%) | $12.41 | $10.23 | 2.50 M | $1.88 B |
06/16/2025 | $10.39 | $10.14 (-2.41%) | $10.47 | $10.11 | 458.00 K | $1.55 B |
06/13/2025 | $10.36 | $10.32 (-0.39%) | $10.65 | $10.27 | 285.94 K | $1.57 B |
06/12/2025 | $10.56 | $10.59 (0.28%) | $10.66 | $10.45 | 218.43 K | $1.61 B |
06/11/2025 | $10.77 | $10.60 (-1.58%) | $10.91 | $10.55 | 309.40 K | $1.62 B |
06/10/2025 | $10.45 | $10.69 (2.3%) | $11.05 | $10.39 | 417.31 K | $1.63 B |
06/09/2025 | $10.50 | $10.41 (-0.86%) | $10.50 | $10.05 | 371.01 K | $1.59 B |
06/06/2025 | $10.54 | $10.44 (-0.95%) | $10.61 | $10.34 | 249.50 K | $1.59 B |
06/05/2025 | $10.17 | $10.36 (1.87%) | $10.51 | $10.11 | 500.70 K | $1.58 B |
06/04/2025 | $10.20 | $10.17 (-0.29%) | $10.37 | $10.09 | 369.40 K | $1.55 B |
06/03/2025 | $9.82 | $10.20 (3.87%) | $10.23 | $9.72 | 474.53 K | $1.55 B |
06/02/2025 | $9.83 | $9.81 (-0.2%) | $9.95 | $9.70 | 353.64 K | $1.50 B |
05/30/2025 | $9.86 | $9.92 (0.61%) | $9.94 | $9.74 | 293.05 K | $1.51 B |
05/29/2025 | $9.88 | $9.93 (0.51%) | $10.09 | $9.79 | 185.20 K | $1.51 B |
05/28/2025 | $10.19 | $9.80 (-3.83%) | $10.29 | $9.79 | 244.19 K | $1.49 B |
05/27/2025 | $10.00 | $10.22 (2.2%) | $10.30 | $9.93 | 303.67 K | $1.56 B |
05/23/2025 | $9.56 | $9.82 (2.72%) | $9.82 | $9.56 | 404.52 K | $1.50 B |
05/22/2025 | $9.84 | $9.80 (-0.41%) | $9.92 | $9.68 | 306.33 K | $1.49 B |
05/21/2025 | $10.35 | $9.88 (-4.54%) | $10.38 | $9.87 | 398.60 K | $1.51 B |
05/20/2025 | $10.64 | $10.54 (-0.94%) | $10.76 | $10.48 | 294.01 K | $1.61 B |
05/19/2025 | $10.54 | $10.65 (1.04%) | $10.72 | $10.36 | 291.72 K | $1.62 B |
05/16/2025 | $10.73 | $10.81 (0.75%) | $11.28 | $10.56 | 1.06 M | $1.65 B |
05/15/2025 | $10.84 | $10.66 (-1.66%) | $10.93 | $10.51 | 739.90 K | $1.62 B |
05/14/2025 | $10.91 | $10.93 (0.18%) | $11.02 | $10.63 | 439.52 K | $1.67 B |
05/13/2025 | $11.12 | $10.95 (-1.53%) | $11.41 | $10.65 | 623.88 K | $1.67 B |
05/12/2025 | $10.89 | $11.14 (2.3%) | $11.34 | $10.78 | 441.01 K | $1.70 B |
05/09/2025 | $10.59 | $10.43 (-1.51%) | $10.74 | $10.39 | 343.40 K | $1.59 B |
05/08/2025 | $10.57 | $10.60 (0.28%) | $10.82 | $10.43 | 439.24 K | $1.62 B |
05/07/2025 | $9.96 | $10.52 (5.62%) | $10.54 | $9.96 | 785.72 K | $1.60 B |
05/06/2025 | $9.97 | $9.86 (-1.1%) | $9.97 | $9.59 | 353.74 K | $1.50 B |
05/05/2025 | $9.98 | $10.08 (1%) | $10.27 | $9.88 | 351.40 K | $1.54 B |
05/02/2025 | $9.98 | $10.07 (0.9%) | $10.16 | $9.78 | 312.10 K | $1.53 B |
05/01/2025 | $9.59 | $9.72 (1.36%) | $9.82 | $9.45 | 319.32 K | $1.48 B |
04/30/2025 | $9.70 | $9.63 (-0.72%) | $9.74 | $9.47 | 523.41 K | $1.47 B |
04/29/2025 | $9.65 | $9.75 (1.04%) | $9.91 | $9.47 | 367.70 K | $1.49 B |
04/28/2025 | $9.59 | $9.63 (0.42%) | $9.81 | $9.53 | 416.40 K | $1.47 B |
04/25/2025 | $9.32 | $9.60 (3%) | $9.63 | $9.15 | 388.80 K | $1.46 B |
04/24/2025 | $9.03 | $9.34 (3.43%) | $9.34 | $8.98 | 460.90 K | $1.42 B |
04/23/2025 | $9.01 | $8.99 (-0.22%) | $9.18 | $8.88 | 502.22 K | $1.37 B |
04/22/2025 | $8.76 | $8.70 (-0.68%) | $8.84 | $8.44 | 539.37 K | $1.33 B |
04/21/2025 | $9.19 | $8.58 (-6.64%) | $9.25 | $8.28 | 954.80 K | $1.31 B |
04/17/2025 | $9.11 | $9.26 (1.65%) | $9.39 | $9.08 | 1.80 M | $1.41 B |