5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+2.91%
3 MONTH PERFORMANCE
-23.94%
6 MONTH PERFORMANCE
-37.32%
YEAR-TO-DATE PERFORMANCE
-24.41%
1 YEAR PERFORMANCE
-66.92%
PACS Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $9.86 | $9.92 (0.61%) | $9.94 | $9.74 | 292.48 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 |
| 04/16/2025 | $9.16 | $9.11 (-0.55%) | $9.33 | $9.04 | 836.40 K | $1.39 B |
| 04/15/2025 | $9.30 | $9.20 (-1.08%) | $9.38 | $9.10 | 330.26 K | $1.40 B |
| 04/14/2025 | $9.30 | $9.35 (0.54%) | $9.43 | $8.97 | 429.40 K | $1.42 B |
| 04/11/2025 | $9.29 | $9.16 (-1.4%) | $9.69 | $8.87 | 400.30 K | $1.40 B |
| 04/10/2025 | $9.77 | $9.30 (-4.81%) | $9.89 | $9.10 | 426.80 K | $1.42 B |
| 04/09/2025 | $9.07 | $9.96 (9.81%) | $10.45 | $9.00 | 830.03 K | $1.52 B |
| 04/08/2025 | $9.99 | $9.31 (-6.81%) | $10.00 | $9.19 | 804.95 K | $1.42 B |
| 04/07/2025 | $9.25 | $9.56 (3.35%) | $10.28 | $9.00 | 853.80 K | $1.46 B |
| 04/04/2025 | $9.46 | $9.54 (0.85%) | $9.81 | $9.14 | 643.60 K | $1.45 B |
| 04/03/2025 | $10.07 | $9.70 (-3.67%) | $10.14 | $9.41 | 581.01 K | $1.48 B |
| 04/02/2025 | $10.71 | $10.26 (-4.2%) | $10.86 | $9.87 | 732.75 K | $1.56 B |
| 04/01/2025 | $11.00 | $10.85 (-1.36%) | $11.32 | $10.61 | 615.34 K | $1.65 B |
| 03/31/2025 | $10.71 | $11.24 (4.95%) | $11.27 | $10.64 | 257.43 K | $1.71 B |
| 03/28/2025 | $10.99 | $10.91 (-0.73%) | $11.12 | $10.66 | 331.52 K | $1.66 B |
| 03/27/2025 | $11.32 | $11.05 (-2.39%) | $11.47 | $10.99 | 457.31 K | $1.68 B |
| 03/26/2025 | $11.40 | $11.33 (-0.61%) | $11.57 | $11.09 | 325.50 K | $1.73 B |
| 03/25/2025 | $11.88 | $11.36 (-4.38%) | $11.94 | $11.35 | 236.32 K | $1.73 B |
| 03/24/2025 | $11.67 | $11.93 (2.23%) | $11.98 | $11.66 | 266.92 K | $1.82 B |
| 03/21/2025 | $11.59 | $11.51 (-0.69%) | $11.76 | $11.38 | 779.50 K | $1.75 B |
| 03/20/2025 | $11.94 | $11.80 (-1.17%) | $12.00 | $11.73 | 458.53 K | $1.80 B |
| 03/19/2025 | $11.92 | $12.08 (1.34%) | $12.17 | $11.86 | 479.34 K | $1.84 B |
| 03/18/2025 | $12.19 | $11.99 (-1.64%) | $12.24 | $11.93 | 433.52 K | $1.83 B |
| 03/17/2025 | $11.86 | $12.27 (3.46%) | $12.56 | $11.86 | 429.15 K | $1.87 B |
| 03/14/2025 | $11.86 | $11.81 (-0.42%) | $12.00 | $11.55 | 1.11 M | $1.80 B |
| 03/13/2025 | $12.03 | $11.74 (-2.41%) | $12.22 | $11.66 | 401.72 K | $1.79 B |
| 03/12/2025 | $12.52 | $12.10 (-3.35%) | $12.95 | $12.04 | 473.30 K | $1.84 B |
| 03/11/2025 | $12.57 | $12.33 (-1.91%) | $12.78 | $12.25 | 293.55 K | $1.88 B |
| 03/10/2025 | $12.81 | $12.60 (-1.64%) | $13.10 | $12.48 | 576.22 K | $1.92 B |
| 03/07/2025 | $13.06 | $13.00 (-0.46%) | $13.25 | $12.66 | 376.74 K | $1.98 B |
| 03/06/2025 | $13.01 | $13.07 (0.46%) | $13.37 | $12.94 | 324.50 K | $1.99 B |
| 03/05/2025 | $12.85 | $13.26 (3.19%) | $13.33 | $12.80 | 322.00 K | $2.02 B |
| 03/04/2025 | $12.86 | $12.88 (0.16%) | $13.05 | $12.64 | 320.73 K | $1.96 B |
| 03/03/2025 | $13.07 | $13.06 (-0.08%) | $13.45 | $13.00 | 487.50 K | $1.99 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.
