PACS Group, Inc. PACS
48.32 USD +0.32 (+0.67%)
Regular-session close
48.32 0.00 0.00%
After hours · Nov 13, 6:25 PM ET
47.24 Day range 48.47
10.58 52-week range 50.26
- YTD
- +25.87%
- 1 year
- +351.59%
PACS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.32 | 48.47 | 47.24 | 48.32 | +0.32 | +0.67% | 464,133 |
| Nov 12, 2026 | 50.10 | 50.31 | 47.98 | 48.00 | -2.06 | -4.12% | 628,779 |
| Nov 11, 2026 | 48.96 | 50.92 | 48.53 | 50.06 | +0.96 | +1.96% | 1,000,035 |
| Nov 10, 2026 | 48.53 | 49.26 | 48.26 | 49.10 | +0.33 | +0.68% | 700,976 |
| Nov 9, 2026 | 50.09 | 50.65 | 48.33 | 48.77 | -0.83 | -1.67% | 988,000 |
| Nov 6, 2026 | 50.94 | 51.19 | 48.90 | 49.60 | -0.60 | -1.20% | 874,700 |
| Nov 5, 2026 | 50.78 | 51.55 | 49.36 | 50.20 | -0.06 | -0.12% | 1,563,300 |
| Nov 4, 2026 | 48.51 | 51.68 | 46.25 | 50.26 | +3.58 | +7.67% | 1,790,300 |
| Nov 3, 2026 | 45.85 | 46.85 | 45.39 | 46.68 | +1.10 | +2.41% | 800,700 |
| Nov 2, 2026 | 47.77 | 47.91 | 45.45 | 45.58 | -2.23 | -4.66% | 874,800 |
| Oct 30, 2026 | 49.38 | 49.95 | 47.73 | 47.81 | -1.87 | -3.76% | 591,200 |
| Oct 29, 2026 | 49.64 | 50.25 | 49.24 | 49.68 | +0.62 | +1.26% | 896,200 |
| Oct 28, 2026 | 49.00 | 50.38 | 48.75 | 49.06 | +1.21 | +2.53% | 762,000 |
| Oct 27, 2026 | 48.23 | 49.23 | 46.96 | 47.85 | -0.91 | -1.87% | 748,900 |
| Oct 26, 2026 | 47.52 | 49.78 | 47.32 | 48.76 | +1.12 | +2.35% | 1,093,200 |
| Oct 23, 2026 | 47.50 | 49.13 | 46.73 | 47.64 | +0.14 | +0.29% | 1,459,000 |
| Oct 22, 2026 | 46.62 | 47.71 | 46.00 | 47.50 | +0.74 | +1.58% | 667,100 |
| Oct 21, 2026 | 47.52 | 47.98 | 46.67 | 46.76 | -0.96 | -2.01% | 648,400 |
| Oct 20, 2026 | 45.98 | 47.84 | 45.98 | 47.72 | +1.87 | +4.08% | 813,600 |
| Oct 19, 2026 | 47.02 | 48.00 | 45.81 | 45.85 | -1.06 | -2.26% | 620,500 |
| Oct 16, 2026 | 47.89 | 47.89 | 46.29 | 46.91 | -0.84 | -1.76% | 958,000 |
| Oct 15, 2026 | 45.20 | 48.16 | 44.57 | 47.75 | +2.77 | +6.16% | 1,697,500 |
| Oct 14, 2026 | 44.17 | 45.00 | 44.00 | 44.98 | +0.60 | +1.35% | 456,400 |
| Oct 13, 2026 | 44.70 | 44.87 | 44.09 | 44.38 | +0.08 | +0.18% | 554,300 |
| Oct 12, 2026 | 43.20 | 44.58 | 43.20 | 44.30 | +1.00 | +2.31% | 538,800 |
| Oct 9, 2026 | 43.75 | 44.10 | 42.89 | 43.30 | -0.43 | -0.98% | 763,400 |
| Oct 8, 2026 | 42.93 | 43.88 | 42.50 | 43.73 | +0.54 | +1.25% | 588,800 |
| Oct 7, 2026 | 42.48 | 43.67 | 42.43 | 43.19 | +0.38 | +0.89% | 673,200 |
| Oct 6, 2026 | 43.19 | 43.87 | 42.43 | 42.81 | +0.10 | +0.23% | 920,100 |
| Oct 5, 2026 | 43.00 | 43.29 | 42.39 | 42.71 | -0.14 | -0.33% | 844,500 |
| Oct 2, 2026 | 41.59 | 42.96 | 41.05 | 42.85 | +1.82 | +4.44% | 789,300 |
| Oct 1, 2026 | 41.10 | 41.83 | 40.55 | 41.03 | -0.52 | -1.25% | 865,700 |
| Sep 30, 2026 | 42.15 | 42.15 | 41.17 | 41.55 | -0.70 | -1.66% | 856,300 |
| Sep 29, 2026 | 42.75 | 43.32 | 40.94 | 42.25 | -0.81 | -1.88% | 1,077,400 |
| Sep 28, 2026 | 41.27 | 43.52 | 41.11 | 43.06 | +1.76 | +4.26% | 1,101,200 |
| Sep 25, 2026 | 41.59 | 41.86 | 41.05 | 41.30 | -0.16 | -0.39% | 549,600 |
| Sep 24, 2026 | 41.10 | 41.73 | 40.61 | 41.46 | +0.41 | +1.00% | 518,700 |
| Sep 23, 2026 | 41.32 | 41.93 | 40.78 | 41.05 | -0.48 | -1.16% | 531,200 |
| Sep 22, 2026 | 41.93 | 42.46 | 41.15 | 41.53 | -0.53 | -1.26% | 812,200 |
| Sep 21, 2026 | 42.36 | 43.25 | 41.56 | 42.06 | -0.06 | -0.14% | 726,400 |
| Sep 18, 2026 | 42.15 | 42.69 | 41.70 | 42.12 | +0.06 | +0.14% | 1,196,400 |
| Sep 17, 2026 | 43.22 | 43.41 | 42.06 | 42.06 | -0.66 | -1.54% | 706,800 |
| Sep 16, 2026 | 42.80 | 43.75 | 42.38 | 42.72 | +0.63 | +1.50% | 1,139,800 |
| Sep 15, 2026 | 44.10 | 44.44 | 41.47 | 42.09 | -2.46 | -5.52% | 1,011,900 |
| Sep 14, 2026 | 44.47 | 45.35 | 43.88 | 44.55 | -0.21 | -0.47% | 760,000 |
| Sep 11, 2026 | 45.34 | 45.85 | 44.29 | 44.76 | -0.09 | -0.20% | 628,000 |
| Sep 10, 2026 | 44.25 | 45.58 | 44.08 | 44.85 | +0.25 | +0.56% | 900,100 |
| Sep 9, 2026 | 43.26 | 44.70 | 42.79 | 44.60 | +0.93 | +2.13% | 552,500 |
| Sep 8, 2026 | 42.50 | 43.98 | 42.25 | 43.67 | +1.17 | +2.75% | 699,300 |
| Sep 4, 2026 | 42.61 | 43.19 | 42.11 | 42.50 | -0.57 | -1.32% | 649,500 |
| Sep 3, 2026 | 43.24 | 43.67 | 42.06 | 43.07 | -0.02 | -0.05% | 570,300 |
| Sep 2, 2026 | 43.28 | 44.13 | 42.20 | 43.09 | +0.95 | +2.25% | 650,900 |
| Sep 1, 2026 | 42.25 | 43.23 | 41.83 | 42.14 | -0.17 | -0.40% | 637,400 |
| Aug 31, 2026 | 42.57 | 42.97 | 41.76 | 42.31 | -0.44 | -1.03% | 898,500 |
| Aug 28, 2026 | 44.34 | 44.61 | 42.75 | 42.75 | -1.49 | -3.37% | 498,300 |
| Aug 27, 2026 | 44.38 | 44.97 | 44.05 | 44.24 | -0.15 | -0.34% | 508,800 |
| Aug 26, 2026 | 44.20 | 44.78 | 43.80 | 44.39 | +0.45 | +1.02% | 363,900 |
| Aug 25, 2026 | 44.50 | 44.99 | 43.47 | 43.94 | -0.31 | -0.70% | 506,900 |
| Aug 24, 2026 | 44.27 | 45.61 | 43.17 | 44.25 | 0.00 | 0.00% | 545,000 |
| Aug 21, 2026 | 43.66 | 44.52 | 43.05 | 44.25 | +0.67 | +1.54% | 691,900 |
| Aug 20, 2026 | 43.57 | 45.26 | 43.29 | 43.58 | -0.68 | -1.54% | 807,800 |
| Aug 19, 2026 | 44.15 | 44.86 | 43.85 | 44.26 | +0.46 | +1.05% | 680,800 |
| Aug 18, 2026 | 44.00 | 44.93 | 43.61 | 43.80 | -0.52 | -1.17% | 610,200 |
| Aug 17, 2026 | 43.69 | 44.55 | 42.71 | 44.32 | -0.12 | -0.27% | 697,500 |
| Aug 14, 2026 | 44.00 | 44.97 | 43.77 | 44.44 | -0.55 | -1.22% | 698,400 |
65 days, newest first. Daily bars as drawn on the PACS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.