5 DAY PERFORMANCE
-5.69%
1 MONTH PERFORMANCE
+152.89%
3 MONTH PERFORMANCE
+180.59%
6 MONTH PERFORMANCE
+209.83%
YEAR-TO-DATE PERFORMANCE
+140.35%
1 YEAR PERFORMANCE
+107.58%
PACS Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $31.37 | $31.49 (0.38%) | $31.65 | $30.65 | 747.91 K | $4.86 B |
| 12/03/2025 | $31.53 | $31.34 (-0.6%) | $31.90 | $29.26 | 1.84 M | $4.91 B |
| 12/02/2025 | $33.46 | $31.47 (-5.95%) | $34.41 | $31.41 | 2.06 M | $4.93 B |
| 12/01/2025 | $33.41 | $33.52 (0.33%) | $35.10 | $33.19 | 2.78 M | $5.25 B |
| 11/28/2025 | $32.49 | $33.41 (2.83%) | $33.62 | $32.03 | 803.00 K | $5.23 B |
| 11/26/2025 | $31.90 | $32.16 (0.82%) | $32.60 | $31.17 | 1.28 M | $5.04 B |
| 11/25/2025 | $29.71 | $31.78 (6.97%) | $32.19 | $29.70 | 2.60 M | $4.98 B |
| 11/24/2025 | $27.61 | $29.96 (8.51%) | $30.42 | $27.37 | 4.39 M | $4.69 B |
| 11/21/2025 | $25.54 | $27.50 (7.67%) | $27.62 | $24.61 | 3.85 M | $4.31 B |
| 11/20/2025 | $25.69 | $26.14 (1.75%) | $27.78 | $24.56 | 13.36 M | $4.09 B |
| 11/19/2025 | $14.37 | $16.83 (17.12%) | $17.10 | $14.09 | 6.04 M | $2.64 B |
| 11/18/2025 | $15.37 | $14.43 (-6.12%) | $15.70 | $14.20 | 2.12 M | $2.26 B |
| 11/17/2025 | $12.85 | $15.70 (22.18%) | $16.82 | $12.71 | 11.86 M | $2.46 B |
| 11/14/2025 | $10.58 | $10.58 (0%) | $11.30 | $10.31 | 868.15 K | $1.58 B |
| 11/13/2025 | $11.29 | $10.70 (-5.23%) | $11.36 | $10.64 | 879.93 K | $1.60 B |
| 11/12/2025 | $12.27 | $11.46 (-6.6%) | $12.67 | $11.36 | 825.60 K | $1.71 B |
| 11/11/2025 | $12.37 | $12.31 (-0.49%) | $12.67 | $12.24 | 446.84 K | $1.84 B |
| 11/10/2025 | $12.34 | $12.50 (1.3%) | $12.77 | $12.10 | 430.90 K | $1.87 B |
| 11/07/2025 | $12.45 | $12.32 (-1.04%) | $12.62 | $12.26 | 441.80 K | $1.84 B |
| 11/06/2025 | $12.52 | $12.48 (-0.32%) | $12.78 | $12.28 | 420.45 K | $1.87 B |
| 11/05/2025 | $12.46 | $12.84 (3.05%) | $13.57 | $12.34 | 752.43 K | $1.92 B |
| 11/04/2025 | $11.61 | $12.46 (7.32%) | $12.47 | $11.55 | 584.53 K | $1.86 B |
| 11/03/2025 | $12.11 | $11.79 (-2.64%) | $12.25 | $11.72 | 751.06 K | $1.76 B |
| 10/31/2025 | $12.12 | $12.08 (-0.33%) | $12.22 | $11.77 | 977.00 K | $1.81 B |
| 10/30/2025 | $12.28 | $12.24 (-0.33%) | $12.63 | $12.12 | 599.27 K | $1.83 B |
| 10/29/2025 | $12.34 | $12.44 (0.81%) | $12.82 | $12.28 | 727.48 K | $1.86 B |
| 10/28/2025 | $12.62 | $12.42 (-1.58%) | $12.75 | $12.28 | 478.50 K | $1.86 B |
| 10/27/2025 | $12.79 | $12.60 (-1.49%) | $12.93 | $12.48 | 438.46 K | $1.88 B |
| 10/24/2025 | $12.90 | $12.66 (-1.86%) | $13.09 | $12.66 | 421.24 K | $1.89 B |
| 10/23/2025 | $12.36 | $12.74 (3.07%) | $12.87 | $12.27 | 614.13 K | $1.90 B |
| 10/22/2025 | $12.88 | $12.40 (-3.73%) | $12.88 | $12.12 | 503.10 K | $1.85 B |
| 10/21/2025 | $12.67 | $12.50 (-1.34%) | $12.92 | $12.46 | 762.05 K | $1.87 B |
| 10/20/2025 | $12.36 | $12.68 (2.59%) | $12.69 | $12.19 | 533.33 K | $1.90 B |
| 10/17/2025 | $12.36 | $12.26 (-0.81%) | $12.39 | $12.00 | 586.00 K | $1.83 B |
| 10/16/2025 | $12.81 | $12.45 (-2.81%) | $12.91 | $12.43 | 486.69 K | $1.86 B |
| 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 |
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.
