5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-4.50%
3 MONTH PERFORMANCE
-13.30%
6 MONTH PERFORMANCE
-67.19%
YEAR-TO-DATE PERFORMANCE
+1.91%
PACS Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $12.12 | $11.72 (-3.3%) | $12.15 | $11.67 | 247,302 | $1.82 B |
| 03/12/2025 | $12.52 | $12.10 (-3.35%) | $12.95 | $12.04 | 473,294 | $1.84 B |
| 03/11/2025 | $12.57 | $12.33 (-1.91%) | $12.78 | $12.25 | 293,550 | $1.88 B |
| 03/10/2025 | $12.81 | $12.60 (-1.64%) | $13.10 | $12.48 | 576,219 | $1.92 B |
| 03/07/2025 | $13.06 | $13.00 (-0.46%) | $13.25 | $12.66 | 376,740 | $1.98 B |
| 03/06/2025 | $13.01 | $13.07 (0.46%) | $13.37 | $12.94 | 324,500 | $1.99 B |
| 03/05/2025 | $12.85 | $13.26 (3.19%) | $13.33 | $12.80 | 322,000 | $2.02 B |
| 03/04/2025 | $12.86 | $12.88 (0.16%) | $13.05 | $12.64 | 320,729 | $1.96 B |
| 03/03/2025 | $13.07 | $13.06 (-0.08%) | $13.45 | $13.00 | 487,504 | $1.99 B |
| 02/28/2025 | $13.08 | $13.03 (-0.38%) | $13.21 | $12.66 | 489,800 | $1.99 B |
| 02/27/2025 | $13.23 | $13.05 (-1.36%) | $13.47 | $12.97 | 304,998 | $1.99 B |
| 02/26/2025 | $13.34 | $13.23 (-0.82%) | $13.74 | $13.02 | 418,400 | $2.02 B |
| 02/25/2025 | $12.98 | $13.48 (3.85%) | $13.57 | $12.97 | 426,928 | $2.05 B |
| 02/24/2025 | $12.90 | $12.99 (0.7%) | $13.07 | $12.38 | 752,922 | $1.98 B |
| 02/21/2025 | $13.32 | $12.79 (-3.98%) | $13.49 | $12.79 | 493,935 | $1.95 B |
| 02/20/2025 | $13.13 | $13.19 (0.46%) | $13.41 | $12.75 | 1.44 M | $2.01 B |
| 02/19/2025 | $13.34 | $13.16 (-1.35%) | $13.43 | $13.06 | 580,100 | $2.01 B |
| 02/18/2025 | $13.47 | $13.45 (-0.15%) | $13.75 | $13.42 | 676,200 | $2.05 B |
| 02/14/2025 | $14.08 | $13.39 (-4.9%) | $14.13 | $13.36 | 517,200 | $2.04 B |
| 02/13/2025 | $14.06 | $13.99 (-0.5%) | $14.31 | $13.85 | 597,600 | $2.13 B |
| 02/12/2025 | $13.96 | $14.06 (0.72%) | $14.20 | $13.68 | 329,012 | $2.14 B |
| 02/11/2025 | $14.04 | $14.21 (1.21%) | $14.38 | $13.87 | 772,763 | $2.17 B |
| 02/10/2025 | $14.18 | $14.16 (-0.14%) | $14.25 | $13.87 | 1.06 M | $2.16 B |
| 02/07/2025 | $14.15 | $14.10 (-0.35%) | $14.54 | $14.01 | 389,949 | $2.15 B |
| 02/06/2025 | $14.51 | $14.18 (-2.27%) | $14.71 | $13.97 | 447,819 | $2.16 B |
| 02/05/2025 | $14.50 | $14.58 (0.55%) | $14.77 | $14.30 | 576,533 | $2.22 B |
| 02/04/2025 | $14.15 | $14.33 (1.27%) | $14.45 | $13.98 | 370,198 | $2.18 B |
| 02/03/2025 | $14.14 | $14.33 (1.34%) | $14.47 | $13.92 | 529,400 | $2.18 B |
| 01/31/2025 | $13.82 | $14.53 (5.14%) | $14.58 | $13.60 | 912,671 | $2.21 B |
| 01/30/2025 | $13.75 | $13.92 (1.24%) | $14.24 | $13.75 | 442,200 | $2.12 B |
| 01/29/2025 | $14.06 | $13.65 (-2.92%) | $14.23 | $13.45 | 508,700 | $2.08 B |
| 01/28/2025 | $14.46 | $14.07 (-2.7%) | $14.55 | $14.07 | 300,800 | $2.14 B |
| 01/27/2025 | $14.40 | $14.41 (0.07%) | $14.76 | $14.19 | 429,746 | $2.20 B |
| 01/24/2025 | $14.22 | $14.25 (0.21%) | $14.60 | $14.12 | 370,616 | $2.17 B |
| 01/23/2025 | $14.15 | $14.37 (1.55%) | $14.55 | $14.11 | 566,200 | $2.19 B |
| 01/22/2025 | $13.93 | $14.09 (1.15%) | $14.24 | $13.76 | 710,709 | $2.15 B |
| 01/21/2025 | $14.02 | $13.96 (-0.43%) | $14.23 | $13.83 | 356,325 | $2.13 B |
| 01/17/2025 | $14.03 | $13.82 (-1.5%) | $14.13 | $13.71 | 363,700 | $2.11 B |
| 01/16/2025 | $13.65 | $13.83 (1.32%) | $14.09 | $13.43 | 483,843 | $2.11 B |
| 01/15/2025 | $14.13 | $13.82 (-2.19%) | $14.20 | $13.61 | 566,544 | $2.11 B |
| 01/14/2025 | $13.50 | $13.72 (1.63%) | $13.76 | $13.20 | 632,300 | $2.09 B |
| 01/13/2025 | $12.82 | $13.34 (4.06%) | $13.39 | $12.55 | 540,204 | $2.03 B |
| 01/10/2025 | $12.81 | $12.83 (0.16%) | $13.33 | $12.68 | 522,966 | $1.96 B |
| 01/08/2025 | $13.14 | $13.20 (0.46%) | $13.25 | $12.61 | 485,201 | $2.01 B |
| 01/07/2025 | $13.46 | $13.26 (-1.49%) | $13.64 | $12.94 | 527,404 | $2.02 B |
| 01/06/2025 | $13.39 | $13.36 (-0.22%) | $14.00 | $13.33 | 719,685 | $2.04 B |
| 01/03/2025 | $12.99 | $13.35 (2.77%) | $13.39 | $12.82 | 621,355 | $2.03 B |
| 01/02/2025 | $14.00 | $12.93 (-7.64%) | $14.00 | $12.92 | 635,733 | $1.97 B |
| 12/31/2024 | $12.84 | $13.11 (2.1%) | $13.13 | $12.70 | 872,685 | $2.00 B |
| 12/30/2024 | $12.93 | $12.81 (-0.93%) | $13.01 | $12.54 | 522,349 | $1.95 B |
| 12/27/2024 | $12.97 | $13.01 (0.31%) | $13.27 | $12.73 | 462,059 | $1.98 B |
| 12/26/2024 | $13.15 | $13.18 (0.23%) | $13.42 | $12.96 | 376,785 | $2.01 B |
| 12/24/2024 | $13.12 | $13.09 (-0.23%) | $13.23 | $12.81 | 224,741 | $1.99 B |
| 12/23/2024 | $12.95 | $13.08 (1%) | $13.13 | $12.71 | 488,715 | $1.99 B |
| 12/20/2024 | $12.92 | $13.01 (0.7%) | $13.41 | $12.78 | 1.20 M | $1.98 B |
| 12/19/2024 | $13.09 | $13.07 (-0.15%) | $13.25 | $12.85 | 739,338 | $1.99 B |
| 12/18/2024 | $13.99 | $13.08 (-6.5%) | $14.32 | $13.03 | 1.06 M | $1.99 B |
| 12/17/2024 | $14.70 | $13.95 (-5.1%) | $14.82 | $13.80 | 1.05 M | $2.13 B |
| 12/16/2024 | $15.41 | $15.18 (-1.49%) | $15.85 | $14.90 | 743,900 | $2.31 B |
| 12/13/2024 | $14.77 | $15.41 (4.33%) | $15.47 | $14.47 | 1.37 M | $2.35 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.
