-
5 DAY PERFORMANCE
+0.86% -
1 MONTH PERFORMANCE
+0.73% -
3 MONTH PERFORMANCE
+36.62%
PACS Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $39.57 | $39.97 (1.01%) | $40.09 | $39.00 | 703,471 | $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 |
| 08/16/2024 | $39.90 | $38.79 (-2.78%) | $40.32 | $38.33 | 300,430 | $5.91 B |
| 08/15/2024 | $39.15 | $39.92 (1.97%) | $40.21 | $37.77 | 367,739 | $6.08 B |
| 08/14/2024 | $38.57 | $38.21 (-0.93%) | $39.00 | $37.70 | 253,500 | $5.82 B |
| 08/13/2024 | $36.50 | $38.43 (5.29%) | $38.82 | $36.33 | 934,612 | $5.86 B |
| 08/12/2024 | $32.75 | $32.35 (-1.22%) | $33.49 | $32.18 | 544,800 | $4.93 B |
| 08/09/2024 | $34.61 | $32.75 (-5.37%) | $34.61 | $32.60 | 222,701 | $4.99 B |
| 08/08/2024 | $32.94 | $34.34 (4.25%) | $34.38 | $32.52 | 164,521 | $5.23 B |
| 08/07/2024 | $33.41 | $32.54 (-2.6%) | $33.43 | $32.20 | 132,312 | $4.96 B |
| 08/06/2024 | $32.64 | $33.26 (1.9%) | $34.11 | $32.43 | 250,300 | $5.07 B |
| 08/05/2024 | $33.57 | $32.55 (-3.04%) | $34.09 | $31.92 | 374,429 | $4.96 B |
| 08/02/2024 | $35.02 | $35.39 (1.06%) | $35.67 | $34.63 | 364,206 | $5.39 B |
| 08/01/2024 | $35.89 | $35.74 (-0.42%) | $36.32 | $35.09 | 252,300 | $5.45 B |
| 07/31/2024 | $35.70 | $35.80 (0.28%) | $36.18 | $35.19 | 230,100 | $5.46 B |
| 07/30/2024 | $34.33 | $35.45 (3.26%) | $35.58 | $34.07 | 376,448 | $5.40 B |
| 07/29/2024 | $35.17 | $34.29 (-2.5%) | $35.31 | $34.21 | 179,500 | $5.23 B |
| 07/26/2024 | $34.69 | $34.88 (0.55%) | $35.18 | $33.87 | 314,100 | $5.32 B |
| 07/25/2024 | $33.74 | $34.26 (1.54%) | $34.69 | $33.67 | 343,024 | $5.22 B |
| 07/24/2024 | $33.88 | $33.74 (-0.41%) | $34.88 | $33.60 | 242,200 | $5.14 B |
| 07/23/2024 | $33.66 | $33.88 (0.65%) | $34.28 | $33.44 | 250,807 | $5.16 B |
| 07/22/2024 | $32.60 | $33.26 (2.02%) | $33.31 | $31.87 | 284,000 | $5.07 B |
| 07/19/2024 | $33.17 | $32.29 (-2.65%) | $33.75 | $32.06 | 400,680 | $4.92 B |
| 07/18/2024 | $33.22 | $33.04 (-0.54%) | $34.04 | $32.74 | 278,789 | $5.04 B |
| 07/17/2024 | $32.73 | $33.18 (1.37%) | $33.69 | $32.05 | 472,910 | $5.06 B |
| 07/16/2024 | $32.02 | $32.82 (2.5%) | $33.09 | $31.77 | 470,874 | $5.00 B |
| 07/15/2024 | $31.30 | $31.80 (1.6%) | $33.02 | $30.58 | 466,064 | $4.85 B |
| 07/12/2024 | $31.17 | $31.01 (-0.51%) | $31.55 | $30.89 | 200,710 | $4.73 B |
| 07/11/2024 | $30.50 | $30.87 (1.21%) | $30.93 | $30.08 | 256,977 | $4.70 B |
| 07/10/2024 | $30.02 | $30.18 (0.53%) | $30.23 | $29.70 | 243,004 | $4.60 B |
| 07/09/2024 | $30.31 | $30.04 (-0.89%) | $30.42 | $29.75 | 234,318 | $4.58 B |
| 07/08/2024 | $29.71 | $30.09 (1.28%) | $30.44 | $29.71 | 287,741 | $4.59 B |
| 07/05/2024 | $29.76 | $29.56 (-0.67%) | $29.92 | $28.84 | 272,433 | $4.50 B |
| 07/03/2024 | $29.64 | $29.99 (1.18%) | $30.13 | $29.31 | 887,956 | $4.57 B |
| 07/02/2024 | $29.34 | $29.74 (1.36%) | $29.96 | $29.11 | 546,006 | $4.53 B |
| 07/01/2024 | $29.44 | $29.25 (-0.65%) | $29.75 | $28.70 | 945,529 | $4.46 B |