5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+6.15%
3 MONTH PERFORMANCE
-67.03%
6 MONTH PERFORMANCE
-57.23%
YEAR-TO-DATE PERFORMANCE
+5.34%
PACS Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $14.03 | $13.82 (-1.5%) | $14.13 | $13.71 | 363,674 | $2.11 B |
01/16/2025 | $13.65 | $13.83 (1.32%) | $14.09 | $13.43 | 483,843 | $2.11 B |
01/15/2025 | $14.13 | $13.82 (-2.19%) | $14.20 | $13.61 | 566,544 | $2.11 B |
01/14/2025 | $13.50 | $13.72 (1.63%) | $13.76 | $13.20 | 632,300 | $2.09 B |
01/13/2025 | $12.82 | $13.34 (4.06%) | $13.39 | $12.55 | 540,204 | $2.03 B |
01/10/2025 | $12.81 | $12.83 (0.16%) | $13.33 | $12.68 | 522,966 | $1.96 B |
01/08/2025 | $13.14 | $13.20 (0.46%) | $13.25 | $12.61 | 485,201 | $2.01 B |
01/07/2025 | $13.46 | $13.26 (-1.49%) | $13.64 | $12.94 | 527,404 | $2.02 B |
01/06/2025 | $13.39 | $13.36 (-0.22%) | $14.00 | $13.33 | 719,685 | $2.04 B |
01/03/2025 | $12.99 | $13.35 (2.77%) | $13.39 | $12.82 | 621,355 | $2.03 B |
01/02/2025 | $14.00 | $12.93 (-7.64%) | $14.00 | $12.92 | 635,733 | $1.97 B |
12/31/2024 | $12.84 | $13.11 (2.1%) | $13.13 | $12.70 | 872,685 | $2.00 B |
12/30/2024 | $12.93 | $12.81 (-0.93%) | $13.01 | $12.54 | 522,349 | $1.95 B |
12/27/2024 | $12.97 | $13.01 (0.31%) | $13.27 | $12.73 | 462,059 | $1.98 B |
12/26/2024 | $13.15 | $13.18 (0.23%) | $13.42 | $12.96 | 376,785 | $2.01 B |
12/24/2024 | $13.12 | $13.09 (-0.23%) | $13.23 | $12.81 | 224,741 | $1.99 B |
12/23/2024 | $12.95 | $13.08 (1%) | $13.13 | $12.71 | 488,715 | $1.99 B |
12/20/2024 | $12.92 | $13.01 (0.7%) | $13.41 | $12.78 | 1.20 M | $1.98 B |
12/19/2024 | $13.09 | $13.07 (-0.15%) | $13.25 | $12.85 | 739,338 | $1.99 B |
12/18/2024 | $13.99 | $13.08 (-6.5%) | $14.32 | $13.03 | 1.06 M | $1.99 B |
12/17/2024 | $14.70 | $13.95 (-5.1%) | $14.82 | $13.80 | 1.05 M | $2.13 B |
12/16/2024 | $15.41 | $15.18 (-1.49%) | $15.85 | $14.90 | 743,900 | $2.31 B |
12/13/2024 | $14.77 | $15.41 (4.33%) | $15.47 | $14.47 | 1.37 M | $2.35 B |
12/12/2024 | $14.96 | $14.85 (-0.74%) | $15.12 | $14.57 | 736,939 | $2.26 B |
12/11/2024 | $15.41 | $15.12 (-1.88%) | $15.64 | $14.76 | 1.13 M | $2.30 B |
12/10/2024 | $15.56 | $15.20 (-2.31%) | $15.77 | $15.02 | 583,784 | $2.32 B |
12/09/2024 | $15.90 | $15.61 (-1.82%) | $16.85 | $15.42 | 936,947 | $2.38 B |
12/06/2024 | $14.99 | $15.51 (3.47%) | $15.92 | $14.49 | 1.47 M | $2.36 B |
12/05/2024 | $15.03 | $14.62 (-2.73%) | $15.10 | $14.43 | 715,336 | $2.23 B |
12/04/2024 | $15.05 | $15.18 (0.86%) | $15.35 | $14.80 | 842,128 | $2.31 B |
12/03/2024 | $15.99 | $15.05 (-5.88%) | $16.02 | $15.01 | 1.25 M | $2.29 B |
12/02/2024 | $15.85 | $15.90 (0.32%) | $16.11 | $15.30 | 1.12 M | $2.42 B |
11/29/2024 | $16.69 | $15.81 (-5.27%) | $16.81 | $15.81 | 596,443 | $2.41 B |
11/27/2024 | $16.86 | $16.55 (-1.84%) | $17.18 | $16.52 | 859,100 | $2.52 B |
11/26/2024 | $16.10 | $16.61 (3.17%) | $16.71 | $16.09 | 1.65 M | $2.53 B |
11/25/2024 | $16.70 | $16.22 (-2.87%) | $17.16 | $16.11 | 1.64 M | $2.47 B |
11/22/2024 | $16.70 | $16.50 (-1.2%) | $16.84 | $16.11 | 2.53 M | $2.51 B |
11/21/2024 | $17.25 | $16.55 (-4.06%) | $17.47 | $16.53 | 1.29 M | $2.52 B |
11/20/2024 | $16.88 | $17.25 (2.19%) | $17.70 | $16.80 | 1.21 M | $2.63 B |
11/19/2024 | $16.77 | $17.10 (1.97%) | $17.40 | $16.76 | 2.16 M | $2.61 B |
11/18/2024 | $17.27 | $16.93 (-1.97%) | $17.37 | $16.58 | 2.32 M | $2.58 B |
11/15/2024 | $18.49 | $17.41 (-5.84%) | $18.49 | $17.38 | 1.29 M | $2.65 B |
11/14/2024 | $20.52 | $18.43 (-10.19%) | $20.54 | $18.37 | 2.38 M | $2.81 B |
11/13/2024 | $20.63 | $20.49 (-0.68%) | $21.10 | $20.24 | 1.16 M | $3.12 B |
11/12/2024 | $21.90 | $20.53 (-6.26%) | $22.25 | $20.45 | 2.17 M | $3.13 B |
11/11/2024 | $21.60 | $21.96 (1.67%) | $22.33 | $21.15 | 1.68 M | $3.35 B |
11/08/2024 | $20.49 | $21.33 (4.1%) | $21.56 | $19.83 | 3.94 M | $3.25 B |
11/07/2024 | $18.21 | $19.83 (8.9%) | $20.00 | $17.60 | 4.79 M | $3.02 B |
11/06/2024 | $17.84 | $18.09 (1.4%) | $19.55 | $16.74 | 9.81 M | $2.76 B |
11/05/2024 | $30.78 | $29.54 (-4.03%) | $32.10 | $29.23 | 3.27 M | $4.50 B |
11/04/2024 | $41.37 | $31.01 (-25.04%) | $43.37 | $22.30 | 13.89 M | $4.73 B |
11/01/2024 | $42.97 | $42.94 (-0.07%) | $43.92 | $42.10 | 1.15 M | $6.54 B |
10/31/2024 | $42.75 | $42.68 (-0.16%) | $42.92 | $42.02 | 763,756 | $6.50 B |
10/30/2024 | $42.14 | $42.93 (1.87%) | $42.95 | $42.00 | 623,711 | $6.54 B |
10/29/2024 | $41.39 | $42.23 (2.03%) | $42.47 | $41.24 | 751,823 | $6.44 B |
10/28/2024 | $42.55 | $41.73 (-1.93%) | $43.20 | $41.18 | 686,899 | $6.36 B |
10/25/2024 | $41.93 | $42.09 (0.38%) | $42.44 | $41.50 | 500,100 | $6.41 B |
10/24/2024 | $42.36 | $41.91 (-1.06%) | $43.23 | $41.59 | 850,077 | $6.39 B |
10/23/2024 | $41.00 | $42.00 (2.44%) | $42.17 | $40.89 | 644,300 | $6.40 B |
10/22/2024 | $40.81 | $41.06 (0.61%) | $41.12 | $40.42 | 456,700 | $6.26 B |
10/21/2024 | $41.90 | $40.77 (-2.7%) | $42.72 | $40.72 | 958,972 | $6.21 B |