-
5 DAY PERFORMANCE
-17.47% -
1 MONTH PERFORMANCE
-59.63% -
3 MONTH PERFORMANCE
-56.41% -
6 MONTH PERFORMANCE
-40.06%
PACS Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.27 | $16.93 (-1.97%) | $17.37 | $16.58 | 2.31 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 |
| 10/18/2024 | $41.45 | $41.89 (1.06%) | $42.22 | $41.32 | 474,111 | $6.38 B |
| 10/17/2024 | $41.96 | $41.35 (-1.45%) | $42.41 | $41.26 | 437,000 | $6.30 B |
| 10/16/2024 | $40.92 | $41.92 (2.44%) | $42.46 | $40.92 | 619,949 | $6.39 B |
| 10/15/2024 | $40.27 | $40.93 (1.64%) | $41.47 | $40.07 | 987,000 | $6.24 B |
| 10/14/2024 | $39.41 | $40.11 (1.78%) | $40.31 | $39.15 | 482,949 | $6.11 B |
| 10/11/2024 | $38.62 | $39.14 (1.35%) | $39.99 | $38.54 | 597,490 | $5.96 B |
| 10/10/2024 | $38.52 | $38.50 (-0.05%) | $38.97 | $38.17 | 614,147 | $5.87 B |
| 10/09/2024 | $38.78 | $39.01 (0.59%) | $39.37 | $38.08 | 784,002 | $5.95 B |
| 10/08/2024 | $38.67 | $38.33 (-0.88%) | $39.04 | $38.00 | 508,848 | $5.84 B |
| 10/07/2024 | $38.28 | $38.48 (0.52%) | $39.11 | $38.07 | 579,600 | $5.86 B |
| 10/04/2024 | $39.03 | $38.50 (-1.36%) | $39.32 | $38.22 | 507,100 | $5.87 B |
| 10/03/2024 | $38.81 | $38.45 (-0.93%) | $39.53 | $38.00 | 1.26 M | $5.86 B |
| 10/02/2024 | $38.88 | $38.88 (0%) | $39.16 | $38.15 | 606,200 | $5.93 B |
| 10/01/2024 | $39.96 | $38.88 (-2.7%) | $39.97 | $38.34 | 1.33 M | $5.93 B |
| 09/30/2024 | $39.57 | $39.97 (1.01%) | $40.09 | $39.00 | 703,500 | $6.09 B |
| 09/27/2024 | $39.62 | $39.56 (-0.15%) | $40.00 | $38.89 | 683,840 | $6.03 B |
| 09/26/2024 | $40.13 | $39.62 (-1.27%) | $40.98 | $39.53 | 869,034 | $6.04 B |
| 09/25/2024 | $40.46 | $39.87 (-1.46%) | $40.60 | $39.16 | 1.08 M | $6.08 B |
| 09/24/2024 | $40.14 | $40.45 (0.77%) | $40.72 | $39.94 | 508,018 | $6.16 B |
| 09/23/2024 | $40.77 | $40.39 (-0.93%) | $40.93 | $40.15 | 364,940 | $6.16 B |
| 09/20/2024 | $41.49 | $40.77 (-1.74%) | $41.57 | $39.90 | 1.15 M | $6.21 B |
| 09/19/2024 | $41.52 | $41.59 (0.17%) | $41.99 | $41.18 | 272,901 | $6.34 B |
| 09/18/2024 | $40.64 | $40.80 (0.39%) | $41.75 | $40.50 | 308,600 | $6.22 B |
| 09/17/2024 | $41.24 | $40.77 (-1.14%) | $41.51 | $40.67 | 232,708 | $6.21 B |
| 09/16/2024 | $41.00 | $40.97 (-0.07%) | $41.56 | $40.65 | 556,400 | $6.24 B |
| 09/13/2024 | $40.15 | $40.72 (1.42%) | $40.72 | $39.65 | 566,700 | $6.21 B |
| 09/12/2024 | $39.58 | $40.00 (1.06%) | $40.06 | $39.04 | 881,011 | $6.10 B |
| 09/11/2024 | $38.36 | $39.52 (3.02%) | $39.92 | $38.36 | 1.00 M | $6.02 B |
| 09/10/2024 | $38.03 | $38.34 (0.82%) | $38.99 | $37.89 | 3.11 M | $5.84 B |
| 09/09/2024 | $37.19 | $38.25 (2.85%) | $38.60 | $36.91 | 2.90 M | $5.83 B |
| 09/06/2024 | $37.73 | $37.10 (-1.67%) | $38.30 | $36.67 | 6.86 M | $5.65 B |
| 09/05/2024 | $36.95 | $37.24 (0.78%) | $37.95 | $35.12 | 1.65 M | $5.68 B |
| 09/04/2024 | $38.15 | $36.73 (-3.72%) | $38.40 | $35.34 | 601,200 | $5.60 B |
| 09/03/2024 | $39.81 | $39.53 (-0.7%) | $40.75 | $39.26 | 170,725 | $6.02 B |
| 08/30/2024 | $39.29 | $39.67 (0.97%) | $39.75 | $38.70 | 574,800 | $6.05 B |
| 08/29/2024 | $39.96 | $39.24 (-1.8%) | $40.23 | $38.82 | 197,963 | $5.98 B |
| 08/28/2024 | $40.19 | $39.74 (-1.12%) | $40.38 | $39.70 | 203,461 | $6.06 B |
| 08/27/2024 | $41.43 | $40.32 (-2.68%) | $41.43 | $40.32 | 319,700 | $6.14 B |
| 08/26/2024 | $41.54 | $41.54 (0%) | $42.25 | $41.44 | 217,147 | $6.33 B |
| 08/23/2024 | $40.16 | $41.32 (2.89%) | $41.50 | $40.00 | 195,600 | $6.30 B |
| 08/22/2024 | $40.40 | $40.03 (-0.92%) | $41.15 | $39.82 | 181,900 | $6.10 B |
| 08/21/2024 | $39.23 | $40.03 (2.04%) | $40.03 | $38.55 | 127,910 | $6.10 B |
| 08/20/2024 | $39.85 | $39.01 (-2.11%) | $40.06 | $38.65 | 122,201 | $5.95 B |
| 08/19/2024 | $38.77 | $39.82 (2.71%) | $40.03 | $38.55 | 200,771 | $6.07 B |