5 DAY PERFORMANCE
-18.95%
1 MONTH PERFORMANCE
-22.96%
3 MONTH PERFORMANCE
-9.74%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
-11.20%
1 YEAR PERFORMANCE
+155.16%
PACS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.17 | $42.06 (-2.56%) | $43.17 | $41.74 | 726.15 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 |
| 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 |
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.
