PACS Group Inc. (PACS)
NYSE: PACS
· Real-Time Price · USD
13.70
-0.43 (-3.04%)
At close: Oct 03, 2025, 3:59 PM
13.96
1.90%
After-hours: Oct 03, 2025, 07:57 PM EDT
PACS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.27 | 14.41 | 13.46 | 13.69 | 13.69 | -3.11% | 1,421,749 |
| Oct 2, 2025 | 14.10 | 14.16 | 13.81 | 14.13 | 14.13 | 0.71% | 500,400 |
| Oct 1, 2025 | 13.55 | 14.25 | 13.34 | 14.03 | 14.03 | 2.18% | 524,168 |
| Sep 30, 2025 | 13.72 | 13.82 | 13.23 | 13.73 | 13.73 | -0.65% | 622,120 |
| Sep 29, 2025 | 13.88 | 14.32 | 13.42 | 13.82 | 13.82 | -1.14% | 1,658,600 |
| Sep 26, 2025 | 12.74 | 14.26 | 12.69 | 13.98 | 13.98 | 10.17% | 1,369,793 |
| Sep 25, 2025 | 12.77 | 13.04 | 12.64 | 12.69 | 12.69 | -2.61% | 761,839 |
| Sep 24, 2025 | 12.97 | 13.11 | 12.53 | 13.03 | 13.03 | 0.85% | 597,217 |
| Sep 23, 2025 | 13.31 | 13.42 | 12.70 | 12.92 | 12.92 | -3.29% | 887,478 |
| Sep 22, 2025 | 12.00 | 13.39 | 11.92 | 13.36 | 13.36 | 11.61% | 1,293,155 |
| Sep 19, 2025 | 12.04 | 12.22 | 11.96 | 11.97 | 11.97 | -0.25% | 1,226,900 |
| Sep 18, 2025 | 11.39 | 12.09 | 11.20 | 12.00 | 12.00 | 6.95% | 955,300 |
| Sep 17, 2025 | 11.00 | 11.47 | 10.81 | 11.22 | 11.22 | 3.22% | 1,012,680 |
| Sep 16, 2025 | 10.58 | 10.91 | 10.43 | 10.87 | 10.87 | 4.22% | 2,423,771 |
| Sep 15, 2025 | 9.86 | 10.85 | 9.69 | 10.43 | 10.43 | 6.97% | 3,319,003 |
| Sep 12, 2025 | 9.46 | 10.00 | 8.98 | 9.75 | 9.75 | 1.56% | 3,094,540 |
| Sep 11, 2025 | 8.27 | 10.17 | 8.00 | 9.60 | 9.60 | 24.51% | 5,833,731 |
| Sep 10, 2025 | 8.15 | 8.25 | 7.62 | 7.71 | 7.71 | -4.46% | 2,348,900 |
| Sep 9, 2025 | 9.72 | 9.72 | 7.50 | 8.07 | 8.07 | -28.71% | 5,557,100 |
| Sep 8, 2025 | 11.30 | 11.38 | 11.02 | 11.32 | 11.32 | 1.34% | 503,500 |
Page 1 of 19