5 DAY PERFORMANCE
-6.83%
1 MONTH PERFORMANCE
-9.70%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
-8.46%
YEAR-TO-DATE PERFORMANCE
-11.20%
1 YEAR PERFORMANCE
+167.37%
PACS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.01 | $37.77 (2.05%) | $37.85 | $36.75 | 899.27 K | $5.93 B |
| 06/18/2026 | $35.46 | $36.59 (3.19%) | $36.75 | $34.81 | 1.09 M | $5.75 B |
| 06/17/2026 | $35.50 | $35.24 (-0.73%) | $36.46 | $34.67 | 610.75 K | $5.54 B |
| 06/16/2026 | $36.49 | $35.89 (-1.64%) | $36.60 | $35.60 | 542.05 K | $5.64 B |
| 06/15/2026 | $37.09 | $36.25 (-2.26%) | $37.90 | $35.74 | 1.13 M | $5.69 B |
| 06/12/2026 | $35.00 | $36.28 (3.66%) | $36.93 | $34.31 | 959.25 K | $5.70 B |
| 06/11/2026 | $34.67 | $34.76 (0.26%) | $34.93 | $34.07 | 754.84 K | $5.46 B |
| 06/10/2026 | $35.55 | $34.33 (-3.43%) | $36.01 | $34.15 | 845.31 K | $5.39 B |
| 06/09/2026 | $35.58 | $35.20 (-1.07%) | $36.03 | $34.63 | 709.30 K | $5.53 B |
| 06/08/2026 | $37.29 | $35.07 (-5.95%) | $37.92 | $34.78 | 1.21 M | $5.51 B |
| 06/05/2026 | $37.47 | $37.01 (-1.23%) | $37.85 | $36.81 | 637.80 K | $5.81 B |
| 06/04/2026 | $36.93 | $37.47 (1.46%) | $38.09 | $36.76 | 752.70 K | $5.89 B |
| 06/03/2026 | $37.01 | $36.50 (-1.38%) | $37.68 | $36.34 | 576.10 K | $5.73 B |
| 06/02/2026 | $35.25 | $36.91 (4.71%) | $37.03 | $34.87 | 936.70 K | $5.80 B |
| 06/01/2026 | $36.13 | $35.54 (-1.63%) | $36.41 | $35.22 | 832.54 K | $5.58 B |
| 05/29/2026 | $37.68 | $36.65 (-2.73%) | $37.90 | $36.06 | 1.03 M | $5.76 B |
| 05/28/2026 | $38.98 | $38.00 (-2.51%) | $39.21 | $37.74 | 584.35 K | $5.97 B |
| 05/27/2026 | $39.43 | $39.20 (-0.58%) | $39.62 | $38.67 | 582.84 K | $6.16 B |
| 05/26/2026 | $37.74 | $38.87 (2.99%) | $39.10 | $37.37 | 669.45 K | $6.11 B |
| 05/22/2026 | $38.18 | $37.75 (-1.13%) | $39.30 | $37.70 | 955.26 K | $5.93 B |
| 05/21/2026 | $36.48 | $37.77 (3.54%) | $37.80 | $35.72 | 928.93 K | $5.93 B |
| 05/20/2026 | $37.07 | $37.00 (-0.19%) | $37.40 | $35.68 | 752.14 K | $5.81 B |
| 05/19/2026 | $36.39 | $36.72 (0.91%) | $36.88 | $35.05 | 951.41 K | $5.77 B |
| 05/18/2026 | $37.54 | $36.81 (-1.94%) | $38.44 | $36.66 | 898.66 K | $5.78 B |
| 05/15/2026 | $39.38 | $37.48 (-4.82%) | $39.53 | $37.47 | 840.50 K | $5.89 B |
| 05/14/2026 | $41.22 | $39.65 (-3.81%) | $42.53 | $39.10 | 1.22 M | $6.23 B |
| 05/13/2026 | $40.80 | $41.30 (1.23%) | $42.00 | $38.94 | 1.81 M | $6.49 B |
| 05/12/2026 | $38.60 | $41.01 (6.24%) | $41.74 | $37.61 | 3.62 M | $6.44 B |
| 05/11/2026 | $33.54 | $31.90 (-4.89%) | $34.07 | $31.85 | 1.02 M | $5.01 B |
| 05/08/2026 | $33.88 | $33.59 (-0.86%) | $34.25 | $33.16 | 542.60 K | $5.28 B |
| 05/07/2026 | $33.65 | $33.63 (-0.06%) | $34.13 | $32.97 | 539.34 K | $5.28 B |
| 05/06/2026 | $32.51 | $33.81 (4%) | $34.01 | $32.07 | 386.70 K | $5.31 B |
| 05/05/2026 | $32.85 | $32.59 (-0.79%) | $33.48 | $32.35 | 320.28 K | $5.12 B |
| 05/04/2026 | $33.01 | $32.52 (-1.48%) | $33.09 | $32.42 | 441.98 K | $5.11 B |
| 05/01/2026 | $33.71 | $33.00 (-2.11%) | $34.44 | $32.92 | 514.50 K | $5.18 B |
| 04/30/2026 | $33.49 | $33.55 (0.18%) | $33.95 | $32.68 | 501.13 K | $5.27 B |
| 04/29/2026 | $32.97 | $33.40 (1.3%) | $33.59 | $32.63 | 706.20 K | $5.25 B |
| 04/28/2026 | $34.40 | $33.14 (-3.66%) | $34.83 | $32.26 | 1.16 M | $5.21 B |
| 04/27/2026 | $35.35 | $35.27 (-0.23%) | $36.56 | $35.08 | 824.75 K | $5.54 B |
| 04/24/2026 | $34.65 | $35.43 (2.25%) | $35.47 | $33.67 | 714.41 K | $5.57 B |
| 04/23/2026 | $34.97 | $35.05 (0.23%) | $35.49 | $34.49 | 440.50 K | $5.51 B |
| 04/22/2026 | $36.09 | $35.00 (-3.02%) | $36.79 | $34.72 | 1.13 M | $5.50 B |
| 04/21/2026 | $35.92 | $35.90 (-0.06%) | $37.50 | $35.64 | 1.14 M | $5.64 B |
| 04/20/2026 | $34.86 | $36.00 (3.27%) | $36.11 | $34.50 | 911.78 K | $5.65 B |
| 04/17/2026 | $35.13 | $35.20 (0.2%) | $36.09 | $34.91 | 850.14 K | $5.53 B |
| 04/16/2026 | $34.54 | $34.33 (-0.61%) | $35.07 | $34.12 | 746.71 K | $5.39 B |
| 04/15/2026 | $33.25 | $34.84 (4.78%) | $34.91 | $33.25 | 705.84 K | $5.47 B |
| 04/14/2026 | $34.00 | $33.14 (-2.53%) | $34.17 | $33.10 | 766.22 K | $5.21 B |
| 04/13/2026 | $33.59 | $33.89 (0.89%) | $34.09 | $32.65 | 670.40 K | $5.32 B |
| 04/10/2026 | $35.52 | $33.75 (-4.98%) | $35.63 | $33.69 | 666.33 K | $5.30 B |
| 04/09/2026 | $35.21 | $35.97 (2.16%) | $36.66 | $35.08 | 637.41 K | $5.65 B |
| 04/08/2026 | $33.93 | $35.38 (4.27%) | $35.49 | $33.70 | 910.21 K | $5.56 B |
| 04/07/2026 | $32.45 | $32.45 (0%) | $32.87 | $32.12 | 695.80 K | $5.10 B |
| 04/06/2026 | $32.11 | $32.55 (1.37%) | $32.67 | $32.01 | 592.75 K | $5.11 B |
| 04/02/2026 | $30.96 | $32.14 (3.81%) | $32.33 | $30.45 | 587.00 K | $5.05 B |
| 04/01/2026 | $32.89 | $31.67 (-3.71%) | $33.63 | $31.57 | 577.40 K | $4.97 B |
| 03/31/2026 | $31.01 | $32.12 (3.58%) | $32.36 | $30.29 | 821.67 K | $5.05 B |
| 03/30/2026 | $30.90 | $30.38 (-1.68%) | $30.90 | $29.36 | 1.40 M | $4.77 B |
| 03/27/2026 | $32.17 | $30.59 (-4.91%) | $32.20 | $30.36 | 821.90 K | $4.80 B |
| 03/26/2026 | $32.26 | $32.34 (0.25%) | $32.57 | $31.83 | 773.60 K | $5.08 B |
| 03/25/2026 | $34.31 | $32.61 (-4.95%) | $34.36 | $32.60 | 713.30 K | $5.12 B |
| 03/24/2026 | $33.78 | $33.71 (-0.21%) | $34.17 | $32.91 | 673.76 K | $5.29 B |
| 03/23/2026 | $34.12 | $34.13 (0.03%) | $35.13 | $34.00 | 945.49 K | $5.36 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.
