5 DAY PERFORMANCE
-25.91%
1 MONTH PERFORMANCE
-21.85%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
-11.87%
YEAR-TO-DATE PERFORMANCE
-11.20%
1 YEAR PERFORMANCE
+207.39%
PACS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $46.72 | $48.44 (3.68%) | $48.58 | $46.40 | 968.19 K | $7.66 B |
| 08/06/2026 | $47.45 | $46.67 (-1.64%) | $49.49 | $46.37 | 1.09 M | $7.38 B |
| 08/05/2026 | $45.00 | $45.64 (1.42%) | $47.28 | $39.13 | 2.35 M | $7.22 B |
| 08/04/2026 | $44.73 | $44.81 (0.18%) | $45.69 | $43.34 | 1.28 M | $7.09 B |
| 08/03/2026 | $45.78 | $44.50 (-2.8%) | $46.37 | $44.45 | 1.20 M | $7.04 B |
| 07/31/2026 | $47.35 | $46.01 (-2.83%) | $47.91 | $45.79 | 798.79 K | $7.27 B |
| 07/30/2026 | $46.93 | $46.99 (0.13%) | $47.89 | $46.18 | 992.39 K | $7.38 B |
| 07/29/2026 | $47.14 | $46.47 (-1.42%) | $47.51 | $45.96 | 857.71 K | $7.30 B |
| 07/28/2026 | $47.10 | $46.96 (-0.3%) | $47.90 | $46.39 | 726.50 K | $7.38 B |
| 07/27/2026 | $46.64 | $47.08 (0.94%) | $48.00 | $45.95 | 967.69 K | $7.40 B |
| 07/24/2026 | $45.48 | $46.85 (3.01%) | $47.62 | $45.24 | 856.54 K | $7.36 B |
| 07/23/2026 | $44.32 | $44.82 (1.13%) | $45.18 | $43.94 | 568.39 K | $7.04 B |
| 07/22/2026 | $44.96 | $45.06 (0.22%) | $45.48 | $44.05 | 850.71 K | $7.08 B |
| 07/21/2026 | $44.58 | $45.56 (2.2%) | $46.15 | $44.28 | 864.00 K | $7.16 B |
| 07/20/2026 | $46.15 | $44.73 (-3.08%) | $46.94 | $44.59 | 758.81 K | $7.03 B |
| 07/17/2026 | $45.24 | $46.13 (1.97%) | $47.18 | $44.20 | 710.48 K | $7.25 B |
| 07/16/2026 | $44.34 | $45.63 (2.91%) | $46.38 | $44.14 | 867.07 K | $7.17 B |
| 07/15/2026 | $45.10 | $45.00 (-0.22%) | $45.84 | $43.59 | 1.31 M | $7.07 B |
| 07/14/2026 | $43.32 | $44.95 (3.76%) | $45.19 | $43.00 | 1.27 M | $7.06 B |
| 07/13/2026 | $43.00 | $43.27 (0.63%) | $44.10 | $42.53 | 630.86 K | $6.80 B |
| 07/10/2026 | $43.65 | $43.22 (-0.99%) | $43.82 | $42.05 | 688.01 K | $6.79 B |
| 07/09/2026 | $44.47 | $43.82 (-1.46%) | $45.36 | $43.71 | 499.31 K | $6.88 B |
| 07/08/2026 | $44.21 | $44.02 (-0.43%) | $45.29 | $43.70 | 763.52 K | $6.91 B |
| 07/07/2026 | $44.90 | $43.62 (-2.85%) | $45.31 | $43.28 | 904.90 K | $6.85 B |
| 07/06/2026 | $44.34 | $45.00 (1.49%) | $45.89 | $44.34 | 1.31 M | $7.07 B |
| 07/02/2026 | $44.35 | $44.48 (0.29%) | $45.20 | $43.93 | 1.08 M | $6.99 B |
| 07/01/2026 | $42.41 | $44.32 (4.5%) | $45.13 | $41.34 | 1.24 M | $6.96 B |
| 06/30/2026 | $41.63 | $42.64 (2.43%) | $43.93 | $39.82 | 1.45 M | $6.70 B |
| 06/29/2026 | $42.06 | $39.94 (-5.04%) | $42.39 | $39.89 | 940.87 K | $6.27 B |
| 06/26/2026 | $40.01 | $41.89 (4.7%) | $41.97 | $40.01 | 1.92 M | $6.58 B |
| 06/25/2026 | $39.33 | $40.68 (3.43%) | $40.72 | $38.45 | 1.13 M | $6.39 B |
| 06/24/2026 | $37.54 | $38.85 (3.49%) | $39.10 | $37.37 | 1.23 M | $6.10 B |
| 06/23/2026 | $37.39 | $37.37 (-0.05%) | $38.14 | $36.70 | 817.37 K | $5.87 B |
| 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 |
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.
