PACS Group, Inc. Common Stock (PACS)

Historical Prices For PACS Group, Inc. Common Stock (PACS)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	9.32	9.63	9.14	9.60	388,770	9.60
4/24/2025	9.03	9.34	8.98	9.34	460,872	9.34
4/23/2025	9.01	9.18	8.88	8.99	502,217	8.99
4/22/2025	8.76	8.84	8.44	8.70	539,366	8.70
4/21/2025	9.19	9.25	8.28	8.58	954,792	8.58
4/17/2025	9.11	9.38	9.08	9.26	1,799,701	9.26
4/16/2025	9.16	9.33	9.04	9.11	836,378	9.11
4/15/2025	9.30	9.38	9.10	9.20	330,193	9.20
4/14/2025	9.30	9.43	8.97	9.35	429,389	9.35
4/11/2025	9.29	9.69	8.87	9.16	400,303	9.16
4/10/2025	9.77	9.89	9.10	9.30	426,769	9.30
4/09/2025	9.07	10.45	9.00	9.96	830,026	9.96
4/08/2025	9.99	10.00	9.19	9.31	804,944	9.31
4/07/2025	9.25	9.92	9.00	9.56	853,766	9.56
4/04/2025	9.46	9.80	9.14	9.54	643,580	9.54
4/03/2025	10.07	10.14	9.41	9.70	581,006	9.70
4/02/2025	10.71	10.86	9.87	10.26	732,745	10.26
4/01/2025	11.00	11.32	10.61	10.85	615,342	10.85
3/31/2025	10.71	11.27	10.63	11.24	257,429	11.24
3/28/2025	10.99	11.12	10.66	10.91	331,517	10.91
3/27/2025	11.32	11.46	10.98	11.05	457,308	11.05
3/26/2025	11.40	11.57	11.09	11.33	325,450	11.33
3/25/2025	11.88	11.94	11.35	11.36	236,309	11.36
3/24/2025	11.67	11.98	11.66	11.93	266,919	11.93
3/21/2025	11.59	11.76	11.38	11.51	779,496	11.51
3/20/2025	11.94	11.99	11.73	11.80	458,531	11.80
3/19/2025	11.92	12.17	11.86	12.08	479,327	12.08
3/18/2025	12.19	12.24	11.93	11.99	433,519	11.99
3/17/2025	11.86	12.56	11.86	12.27	429,151	12.27
3/14/2025	11.86	12.00	11.55	11.81	1,110,179	11.81
3/13/2025	12.03	12.22	11.66	11.74	401,722	11.74
3/12/2025	12.52	12.95	12.04	12.10	473,295	12.10
3/11/2025	12.57	12.78	12.25	12.33	293,543	12.33
3/10/2025	12.81	13.10	12.48	12.60	576,149	12.60
3/07/2025	13.06	13.25	12.66	13.00	376,740	13.00
3/06/2025	13.01	13.37	12.94	13.07	324,456	13.07
3/05/2025	12.85	13.33	12.80	13.26	321,975	13.26
3/04/2025	12.86	13.05	12.64	12.88	320,728	12.88
3/03/2025	13.07	13.45	13.00	13.06	487,494	13.06
2/28/2025	13.08	13.21	12.66	13.03	489,785	13.03
2/27/2025	13.23	13.47	12.96	13.05	304,798	13.05
2/26/2025	13.34	13.74	13.02	13.23	418,365	13.23
2/25/2025	12.98	13.57	12.97	13.48	426,888	13.48
2/24/2025	12.90	13.07	12.38	12.99	752,917	12.99
2/21/2025	13.32	13.49	12.79	12.79	493,935	12.79
2/20/2025	13.13	13.41	12.75	13.19	1,442,099	13.19
2/19/2025	13.34	13.43	13.06	13.16	579,648	13.16
2/18/2025	13.47	13.75	13.42	13.45	676,198	13.45
2/14/2025	14.08	14.13	13.36	13.39	517,183	13.39
2/13/2025	14.06	14.31	13.85	13.99	597,563	13.99
2/12/2025	13.96	14.20	13.68	14.06	328,762	14.06
2/11/2025	14.04	14.38	13.87	14.21	772,563	14.21
2/10/2025	14.18	14.25	13.87	14.16	1,063,173	14.16
2/07/2025	14.15	14.54	14.01	14.10	389,949	14.10
2/06/2025	14.51	14.71	13.97	14.18	447,809	14.18
2/05/2025	14.50	14.77	14.30	14.58	576,532	14.58
2/04/2025	14.15	14.45	13.98	14.33	370,184	14.33
2/03/2025	14.14	14.47	13.91	14.33	529,385	14.33
1/31/2025	13.82	14.58	13.60	14.53	912,671	14.53
1/30/2025	13.75	14.24	13.75	13.92	442,196	13.92
1/29/2025	14.06	14.23	13.45	13.65	508,682	13.65
1/28/2025	14.46	14.55	14.07	14.07	300,795	14.07