PACS Group Inc (PACS)
NYSE:PACS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
35.21
36.66
35.08
35.97
35.97
+1.67%
637,410
0.71
Apr 08, 2026
33.93
35.49
33.70
35.38
35.38
+9.03%
909,887
1.01
Apr 07, 2026
32.45
32.87
32.12
32.45
32.45
-0.31%
695,756
0.77
Apr 06, 2026
32.11
32.67
32.01
32.55
32.55
+1.28%
592,750
0.65
Apr 03, 2026
30.96
32.33
30.45
32.14
32.14
0.00%
0
0.00
Apr 02, 2026
30.96
32.33
30.45
32.14
32.14
+1.48%
586,954
0.61
Apr 01, 2026
32.89
33.63
31.57
31.67
31.67
-1.40%
577,399
0.59
Mar 31, 2026
31.01
32.36
30.29
32.12
32.12
+5.73%
821,670
0.84
Mar 30, 2026
30.90
30.90
29.36
30.38
30.38
-0.69%
1,402,310
1.43
Mar 27, 2026
32.17
32.20
30.36
30.59
30.59
-5.41%
821,863
0.83
Mar 26, 2026
32.26
32.57
31.83
32.34
32.34
-0.83%
773,600
0.78
Mar 25, 2026
34.31
34.36
32.60
32.61
32.61
-3.26%
713,286
0.72
Mar 24, 2026
33.78
34.18
32.91
33.71
33.71
-1.23%
673,708
0.68
Mar 23, 2026
34.12
35.13
34.00
34.13
34.13
+2.06%
945,255
0.96
Mar 20, 2026
34.62
34.66
32.93
33.44
33.44
-3.46%
1,115,957
1.13
Mar 19, 2026
34.88
35.34
33.67
34.64
34.64
-0.46%
553,650
0.55
Mar 18, 2026
35.17
35.56
34.64
34.80
34.80
-2.52%
887,377
0.88
Mar 17, 2026
35.47
36.56
34.92
35.70
35.70
+1.85%
696,462
0.69
Mar 16, 2026
35.38
36.00
35.04
35.05
35.05
+0.60%
497,629
0.49
Mar 13, 2026
34.00
34.94
33.64
34.84
34.84
+3.41%
525,571
0.50
Mar 12, 2026
33.65
34.27
33.29
33.69
33.69
-2.18%
667,727
0.64
Mar 11, 2026
33.67
34.95
33.48
34.44
34.44
+0.79%
493,528
0.47
Mar 10, 2026
34.09
34.67
33.72
34.17
34.17
+0.23%
491,112
0.46
Mar 09, 2026
33.99
34.39
33.26
34.09
34.09
-0.55%
864,454
0.81
Mar 06, 2026
34.90
35.27
34.04
34.28
34.28
-3.63%
790,154
0.74
Mar 05, 2026
35.58
36.06
34.68
35.57
35.57
-2.15%
836,015
0.78
Mar 04, 2026
37.39
38.47
36.33
36.35
36.35
-1.41%
819,025
0.76
Mar 03, 2026
36.97
37.16
35.90
36.87
36.87
-2.46%
851,586
0.77
Mar 02, 2026
36.12
38.40
35.00
37.80
37.80
+3.53%
1,247,977
1.11
Feb 27, 2026
38.40
38.84
34.49
36.51
36.51
-12.38%
3,174,760
2.92
Feb 26, 2026
39.20
41.71
39.08
41.67
41.67
+6.00%
1,563,161
1.44
Feb 25, 2026
39.81
40.27
38.45
39.31
39.31
-0.88%
533,448
0.48
Feb 24, 2026
40.67
40.96
39.42
39.66
39.66
-2.79%
748,353
0.64
Feb 23, 2026
39.00
40.81
38.65
40.80
40.80
+5.48%
873,797
0.72
Feb 20, 2026
38.41
39.31
37.77
38.68
38.68
+0.13%
773,452
0.54
Feb 19, 2026
38.64
38.83
36.98
38.63
38.63
-0.87%
1,361,999
0.91
Feb 18, 2026
41.00
42.09
38.87
38.97
38.97
-4.97%
1,087,487
0.72
Feb 17, 2026
37.84
41.90
37.80
41.01
41.01
+8.46%
1,509,268
0.90
Feb 16, 2026
38.52
39.30
37.53
37.81
37.81
0.00%
0
0.00
Feb 13, 2026
38.52
39.30
37.53
37.81
37.81
-2.83%
905,331
0.54
Feb 12, 2026
39.74
39.74
37.60
38.91
38.91
-0.69%
852,585
0.50
Feb 11, 2026
39.48
39.81
37.65
39.18
39.18
+2.57%
1,133,959
0.68
Feb 10, 2026
37.89
39.59
37.08
39.47
39.47
+3.32%
829,369
0.50
Feb 09, 2026
38.66
39.00
37.50
38.20
38.20
-1.24%
799,740
0.48
Feb 06, 2026
36.96
38.81
36.87
38.68
38.68
+4.91%
886,065
0.53
Feb 05, 2026
35.65
37.90
35.42
36.87
36.87
+2.85%
976,603
0.59
Feb 04, 2026
36.78
36.85
34.83
35.85
35.85
-2.53%
1,285,083
0.78
Feb 03, 2026
35.44
36.89
35.44
36.78
36.78
+3.90%
989,145
0.60
Feb 02, 2026
33.61
36.03
33.35
35.40
35.40
+4.86%
767,544
0.47
Jan 30, 2026
34.10
34.45
33.48
33.76
33.76
-1.23%
846,443
0.52
Rows: