NYSE : PACS

PACS Group, Inc. — Price history

Healthcare · Medical Care Facilities · United States

Last price 49.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.87B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

PACS Group, Inc. (PACS) closed at 45.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	47.77	47.91	45.45	45.58	874,898	-4.66%
2026-10-30	49.38	49.95	47.73	47.81	591,201	-3.76%
2026-10-29	49.64	50.25	49.245	49.68	896,404	+1.26%
2026-10-28	49	50.38	48.75	49.06	762,127	+2.53%
2026-10-27	48.23	49.23	46.955	47.85	748,894	-1.87%
2026-10-26	47.52	49.78	47.32	48.76	1,093,309	+2.35%
2026-10-23	47.5	49.13	46.73	47.64	1,459,209	+0.29%
2026-10-22	46.62	47.71	46	47.5	667,174	+1.58%
2026-10-21	47.52	47.98	46.67	46.76	648,857	-2.01%
2026-10-20	45.98	47.84	45.98	47.72	813,640	+4.08%
2026-10-19	47.02	48	45.81	45.85	620,972	-2.26%
2026-10-16	47.89	47.89	46.29	46.91	957,705	-1.76%
2026-10-15	45.2	48.16	44.57	47.75	1,695,982	+6.16%
2026-10-14	44.17	45	44	44.98	455,942	+1.35%
2026-10-13	44.7	44.87	44.09	44.38	554,117	+0.18%
2026-10-12	43.2	44.575	43.2	44.3	538,452	+2.31%
2026-10-09	43.75	44.1	42.89	43.3	763,363	-0.98%
2026-10-08	42.93	43.88	42.5	43.73	588,679	+1.25%
2026-10-07	42.48	43.675	42.43	43.19	673,007	+0.89%
2026-10-06	43.19	43.87	42.43	42.81	916,898	+0.23%
2026-10-05	43	43.29	42.39	42.71	843,912	-0.33%
2026-10-02	41.59	42.96	41.05	42.85	789,136	+4.44%
2026-10-01	41.1	41.83	40.55	41.03	864,888	-1.25%
2026-09-30	42.15	42.15	41.17	41.55	843,475	-1.66%
2026-09-29	42.75	43.32	40.94	42.25	1,064,448	-1.88%
2026-09-28	41.27	43.52	41.11	43.06	1,100,797	+4.26%
2026-09-25	41.59	41.86	41.05	41.3	548,865	-0.39%
2026-09-24	41.1	41.73	40.61	41.46	505,147	+1.00%
2026-09-23	41.32	41.93	40.78	41.05	531,163	-1.16%
2026-09-22	41.93	42.455	41.15	41.53	788,703	-1.26%
2026-09-21	42.36	43.25	41.56	42.06	725,910	-0.14%
2026-09-18	42.15	42.69	41.7	42.12	1,158,698	+0.14%
2026-09-17	43.22	43.41	42.06	42.06	684,526	-1.54%
2026-09-16	42.8	43.75	42.375	42.72	1,139,648	+1.50%
2026-09-15	44.1	44.435	41.47	42.09	1,011,847	-5.52%
2026-09-14	44.47	45.35	43.885	44.55	759,723	-0.47%
2026-09-11	45.34	45.85	44.29	44.76	627,901	-0.20%
2026-09-10	44.25	45.58	44.08	44.85	899,886	+0.56%
2026-09-09	43.26	44.7	42.795	44.6	549,583	+2.13%
2026-09-08	42.5	43.98	42.25	43.67	698,794	+2.75%
2026-09-04	42.61	43.19	42.11	42.5	649,222	-1.32%
2026-09-03	43.24	43.675	42.065	43.07	570,222	-0.05%
2026-09-02	43.28	44.135	42.2	43.09	650,923	+2.25%
2026-09-01	42.25	43.23	41.83	42.14	637,297	-0.40%
2026-08-31	42.57	42.965	41.76	42.31	885,521	-1.03%
2026-08-28	44.34	44.61	42.75	42.75	498,112	-3.37%
2026-08-27	44.38	44.97	44.05	44.24	508,658	-0.34%
2026-08-26	44.2	44.785	43.8	44.39	361,064	+1.02%
2026-08-25	44.5	44.99	43.475	43.94	506,829	-0.70%
2026-08-24	44.27	45.607	43.17	44.25	544,919	+0.00%
2026-08-21	43.66	44.52	43.05	44.25	691,915	+1.54%
2026-08-20	43.57	45.256	43.29	43.58	807,318	-1.54%
2026-08-19	44.15	44.86	43.85	44.26	680,648	+1.05%
2026-08-18	44	44.93	43.612	43.8	610,064	-1.17%
2026-08-17	43.69	44.55	42.705	44.32	697,449	-0.27%
2026-08-14	44	44.97	43.77	44.44	697,775	-1.22%
2026-08-13	45.96	46.532	44.92	44.99	480,007	-1.06%
2026-08-12	45.15	48.327	44.13	45.47	563,228	+1.16%
2026-08-11	48.54	48.99	44.94	44.95	784,124	-7.22%
2026-08-10	48.37	49.17	48.052	48.45	596,267	+0.02%
2026-08-07	46.72	48.58	46.4	48.44	967,592	+3.79%
2026-08-06	47.45	49.49	46.365	46.67	1,078,831	+2.26%
2026-08-05	45	47.277	39.13	45.64	2,350,261	+1.85%
2026-08-04	44.73	45.69	43.34	44.81	1,273,730	+0.70%
2026-08-03	45.78	46.37	44.45	44.5	1,179,777	-3.28%
2026-07-31	47.35	47.91	45.79	46.01	798,440	-2.09%
2026-07-30	46.93	47.89	46.18	46.99	991,920	+1.12%
2026-07-29	47.14	47.51	45.96	46.47	857,544	-1.04%
2026-07-28	47.1	47.9	46.385	46.96	726,408	-0.25%
2026-07-27	46.64	48	45.95	47.08	956,709	+0.49%
2026-07-24	45.48	47.62	45.24	46.85	856,178	+4.53%
2026-07-23	44.32	45.18	43.94	44.82	566,934	-0.53%
2026-07-22	44.96	45.48	44.045	45.06	849,788	-1.10%
2026-07-21	44.58	46.15	44.28	45.56	863,831	+1.86%
2026-07-20	46.15	46.94	44.59	44.73	757,615	-3.03%
2026-07-17	45.24	47.175	44.2	46.13	710,292	+1.10%
2026-07-16	44.34	46.38	44.14	45.63	866,761	+1.40%
2026-07-15	45.1	45.84	43.59	45	1,309,070	+0.11%
2026-07-14	43.32	45.19	43	44.95	1,270,142	+3.88%
2026-07-13	43	44.1	42.53	43.27	630,629	+0.12%
2026-07-10	43.65	43.82	42.05	43.22	668,483	-1.37%
2026-07-09	44.47	45.36	43.705	43.82	498,804	-0.45%
2026-07-08	44.21	45.29	43.7	44.02	762,917	+0.92%
2026-07-07	44.9	45.31	43.28	43.62	891,089	-3.07%
2026-07-06	44.34	45.89	44.34	45	1,312,694	+1.17%
2026-07-02	44.35	45.2	43.925	44.48	1,080,104	+0.36%
2026-07-01	42.41	45.13	41.34	44.32	1,236,225	+3.94%
2026-06-30	41.63	43.93	39.82	42.64	1,450,366	+6.76%
2026-06-29	42.06	42.39	39.89	39.94	935,351	-4.66%
2026-06-26	40.01	41.97	40.01	41.89	1,896,641	+2.97%
2026-06-25	39.33	40.72	38.45	40.68	1,133,092	+4.71%
2026-06-24	37.54	39.1	37.37	38.85	1,234,140	+3.96%
2026-06-23	37.39	38.14	36.7	37.37	790,370	-1.06%
2026-06-22	37.01	37.855	36.75	37.77	870,515	+3.22%
2026-06-18	35.46	36.75	34.81	36.59	1,076,152	+3.83%
2026-06-17	35.5	36.455	34.67	35.24	590,053	-1.81%
2026-06-16	36.49	36.6	35.595	35.89	539,206	-0.99%
2026-06-15	37.09	37.9	35.74	36.25	1,060,374	-0.08%
2026-06-12	35	36.93	34.305	36.28	959,232	+4.37%
2026-06-11	34.67	34.93	34.07	34.76	732,744	+1.25%
2026-06-10	35.55	36.01	34.15	34.33	831,293	-2.47%
2026-06-09	35.58	36.03	34.63	35.2	698,900	+0.37%
2026-06-08	37.29	37.92	34.78	35.07	1,213,561	-5.24%
2026-06-05	37.47	37.85	36.81	37.01	637,757	-1.23%
2026-06-04	36.93	38.09	36.76	37.47	752,389	+2.66%
2026-06-03	37.01	37.68	36.34	36.5	575,899	-1.11%
2026-06-02	35.25	37.03	34.87	36.91	936,044	+3.85%
2026-06-01	36.13	36.41	35.22	35.54	804,299	-3.03%
2026-05-29	37.68	37.9	36.06	36.65	1,025,272	-3.55%
2026-05-28	38.98	39.208	37.74	38	584,332	-3.06%
2026-05-27	39.43	39.615	38.67	39.2	558,766	+0.85%
2026-05-26	37.74	39.1	37.37	38.87	668,159	+2.97%
2026-05-22	38.18	39.3	37.7	37.75	933,820	-0.05%
2026-05-21	36.48	37.8	35.72	37.77	904,574	+2.08%
2026-05-20	37.07	37.4	35.68	37	750,629	+0.76%
2026-05-19	36.39	36.875	35.05	36.72	951,410	-0.24%
2026-05-18	37.54	38.44	36.66	36.81	858,697	-1.79%
2026-05-15	39.38	39.525	37.47	37.48	840,496	-5.47%
2026-05-14	41.22	42.53	39.1	39.65	1,224,352	-4.00%
2026-05-13	40.8	42	38.94	41.3	1,814,558	+0.71%