5 DAY PERFORMANCE
-28.70%
1 MONTH PERFORMANCE
-20.37%
3 MONTH PERFORMANCE
-26.96%
6 MONTH PERFORMANCE
+0.83%
YEAR-TO-DATE PERFORMANCE
-11.20%
1 YEAR PERFORMANCE
+173.16%
PACS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $50.94 | $50.47 (-0.93%) | $51.10 | $50.27 | 68.60 K | |
| 11/05/2026 | $50.78 | $50.20 (-1.14%) | $51.55 | $49.36 | 1.56 M | $7.95 B |
| 11/04/2026 | $48.51 | $50.26 (3.61%) | $51.68 | $46.25 | 1.79 M | $7.96 B |
| 11/03/2026 | $45.85 | $46.68 (1.81%) | $46.85 | $45.39 | 802.86 K | $7.39 B |
| 11/02/2026 | $47.77 | $45.58 (-4.58%) | $47.91 | $45.45 | 874.90 K | $7.22 B |
| 10/30/2026 | $49.38 | $47.81 (-3.18%) | $49.95 | $47.73 | 591.20 K | $7.57 B |
| 10/29/2026 | $49.64 | $49.68 (0.08%) | $50.25 | $49.25 | 896.40 K | $7.86 B |
| 10/28/2026 | $49.00 | $49.06 (0.12%) | $50.38 | $48.75 | 762.13 K | $7.76 B |
| 10/27/2026 | $48.23 | $47.85 (-0.79%) | $49.23 | $46.96 | 748.90 K | $7.57 B |
| 10/26/2026 | $47.52 | $48.76 (2.61%) | $49.78 | $47.32 | 1.09 M | $7.71 B |
| 10/23/2026 | $47.50 | $47.64 (0.29%) | $49.13 | $46.73 | 1.46 M | $7.53 B |
| 10/22/2026 | $46.62 | $47.50 (1.89%) | $47.71 | $46.00 | 667.17 K | $7.51 B |
| 10/21/2026 | $47.52 | $46.76 (-1.6%) | $47.98 | $46.67 | 648.86 K | $7.39 B |
| 10/20/2026 | $45.98 | $47.72 (3.78%) | $47.84 | $45.98 | 813.64 K | $7.55 B |
| 10/19/2026 | $47.02 | $45.85 (-2.49%) | $48.00 | $45.81 | 620.97 K | $7.25 B |
| 10/16/2026 | $47.89 | $46.91 (-2.05%) | $47.89 | $46.29 | 958.07 K | $7.42 B |
| 10/15/2026 | $45.20 | $47.75 (5.64%) | $48.16 | $44.57 | 1.70 M | $7.55 B |
| 10/14/2026 | $44.17 | $44.98 (1.83%) | $45.00 | $44.00 | 456.45 K | $7.11 B |
| 10/13/2026 | $44.70 | $44.38 (-0.72%) | $44.87 | $44.09 | 554.31 K | $7.02 B |
| 10/12/2026 | $43.20 | $44.30 (2.55%) | $44.58 | $43.20 | 538.97 K | $7.00 B |
| 10/09/2026 | $43.75 | $43.30 (-1.03%) | $44.10 | $42.89 | 763.84 K | $6.85 B |
| 10/08/2026 | $42.93 | $43.73 (1.86%) | $43.88 | $42.50 | 588.81 K | $6.91 B |
| 10/07/2026 | $42.48 | $43.19 (1.67%) | $43.68 | $42.43 | 673.26 K | $6.83 B |
| 10/06/2026 | $43.19 | $42.81 (-0.88%) | $43.87 | $42.43 | 920.68 K | $6.77 B |
| 10/05/2026 | $43.00 | $42.71 (-0.67%) | $43.29 | $42.39 | 844.53 K | $6.75 B |
| 10/02/2026 | $41.59 | $42.85 (3.03%) | $42.96 | $41.05 | 789.65 K | $6.78 B |
| 10/01/2026 | $41.10 | $41.03 (-0.17%) | $41.83 | $40.55 | 865.70 K | $6.49 B |
| 09/30/2026 | $42.15 | $41.55 (-1.42%) | $42.15 | $41.17 | 856.35 K | $6.57 B |
| 09/29/2026 | $42.75 | $42.25 (-1.17%) | $43.32 | $40.94 | 1.08 M | $6.68 B |
| 09/28/2026 | $41.27 | $43.06 (4.34%) | $43.52 | $41.11 | 1.10 M | $6.81 B |
| 09/25/2026 | $41.59 | $41.30 (-0.7%) | $41.86 | $41.05 | 549.66 K | $6.53 B |
| 09/24/2026 | $41.10 | $41.46 (0.88%) | $41.73 | $40.61 | 518.71 K | $6.56 B |
| 09/23/2026 | $41.32 | $41.05 (-0.65%) | $41.93 | $40.78 | 531.20 K | $6.49 B |
| 09/22/2026 | $41.93 | $41.53 (-0.95%) | $42.46 | $41.15 | 812.20 K | $6.57 B |
| 09/21/2026 | $42.36 | $42.06 (-0.71%) | $43.25 | $41.56 | 726.94 K | $6.65 B |
| 09/18/2026 | $42.15 | $42.12 (-0.07%) | $42.69 | $41.70 | 1.20 M | $6.66 B |
| 09/17/2026 | $43.22 | $42.06 (-2.68%) | $43.41 | $42.06 | 707.06 K | $6.65 B |
| 09/16/2026 | $42.80 | $42.72 (-0.19%) | $43.75 | $42.38 | 1.14 M | $6.75 B |
| 09/15/2026 | $44.10 | $42.09 (-4.56%) | $44.44 | $41.47 | 1.01 M | $6.65 B |
| 09/14/2026 | $44.47 | $44.55 (0.18%) | $45.35 | $43.89 | 760.00 K | $7.04 B |
| 09/11/2026 | $45.34 | $44.76 (-1.28%) | $45.85 | $44.29 | 628.00 K | $7.08 B |
| 09/10/2026 | $44.25 | $44.85 (1.36%) | $45.58 | $44.08 | 900.17 K | $7.09 B |
| 09/09/2026 | $43.26 | $44.60 (3.1%) | $44.70 | $42.80 | 552.67 K | $7.05 B |
| 09/08/2026 | $42.50 | $43.67 (2.75%) | $43.98 | $42.25 | 699.40 K | $6.90 B |
| 09/04/2026 | $42.61 | $42.50 (-0.26%) | $43.19 | $42.11 | 649.50 K | $6.72 B |
| 09/03/2026 | $43.24 | $43.07 (-0.39%) | $43.68 | $42.07 | 570.36 K | $6.81 B |
| 09/02/2026 | $43.28 | $43.09 (-0.44%) | $44.14 | $42.20 | 651.19 K | $6.81 B |
| 09/01/2026 | $42.25 | $42.14 (-0.26%) | $43.23 | $41.83 | 637.40 K | $6.66 B |
| 08/31/2026 | $42.57 | $42.31 (-0.61%) | $42.97 | $41.76 | 898.52 K | $6.69 B |
| 08/28/2026 | $44.34 | $42.75 (-3.59%) | $44.61 | $42.75 | 498.83 K | $6.76 B |
| 08/27/2026 | $44.38 | $44.24 (-0.32%) | $44.97 | $44.05 | 508.86 K | $6.99 B |
| 08/26/2026 | $44.20 | $44.39 (0.43%) | $44.79 | $43.80 | 363.90 K | $7.02 B |
| 08/25/2026 | $44.50 | $43.94 (-1.26%) | $44.99 | $43.48 | 506.90 K | $6.95 B |
| 08/24/2026 | $44.27 | $44.25 (-0.05%) | $45.61 | $43.17 | 545.00 K | $7.00 B |
| 08/21/2026 | $43.66 | $44.25 (1.35%) | $44.52 | $43.05 | 691.95 K | $7.00 B |
| 08/20/2026 | $43.57 | $43.58 (0.02%) | $45.26 | $43.29 | 807.80 K | $6.89 B |
| 08/19/2026 | $44.15 | $44.26 (0.25%) | $44.86 | $43.85 | 680.80 K | $7.00 B |
| 08/18/2026 | $44.00 | $43.80 (-0.45%) | $44.93 | $43.61 | 610.20 K | $6.93 B |
| 08/17/2026 | $43.69 | $44.32 (1.44%) | $44.55 | $42.71 | 697.56 K | $7.01 B |
| 08/14/2026 | $44.00 | $44.44 (1%) | $44.97 | $43.77 | 698.44 K | $7.03 B |
| 08/13/2026 | $45.96 | $44.99 (-2.11%) | $46.53 | $44.92 | 480.41 K | $7.11 B |
| 08/12/2026 | $45.15 | $45.47 (0.71%) | $48.33 | $44.13 | 563.50 K | $7.19 B |
| 08/11/2026 | $48.54 | $44.95 (-7.4%) | $48.99 | $44.94 | 784.86 K | $7.11 B |
| 08/10/2026 | $48.37 | $48.45 (0.17%) | $49.17 | $48.05 | 611.90 K | $7.66 B |
| 08/07/2026 | $46.72 | $48.44 (3.68%) | $48.58 | $46.40 | 968.83 K | $7.66 B |
| 08/06/2026 | $47.45 | $46.67 (-1.64%) | $49.49 | $46.37 | 1.09 M | $7.38 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.
