PACS Group, Inc. Common Stock (PACS)

13.27Last Price

+0.39 (3.03%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/27/2025	14.40	14.76	14.19	14.41	429,461	14.41
1/24/2025	14.22	14.60	14.12	14.25	370,616	14.25
1/23/2025	14.15	14.55	14.11	14.37	566,150	14.37
1/22/2025	13.93	14.24	13.76	14.09	710,708	14.09
1/21/2025	14.02	14.23	13.82	13.96	355,865	13.96
1/17/2025	14.03	14.13	13.71	13.82	363,674	13.82
1/16/2025	13.65	14.09	13.43	13.83	483,843	13.83
1/15/2025	14.13	14.20	13.61	13.82	566,541	13.82
1/14/2025	13.50	13.76	13.20	13.72	632,299	13.72
1/13/2025	12.82	13.39	12.55	13.34	539,673	13.34
1/10/2025	12.81	13.32	12.68	12.83	522,966	12.83
1/08/2025	13.14	13.24	12.61	13.20	485,201	13.20
1/07/2025	13.46	13.63	12.94	13.26	527,239	13.26
1/06/2025	13.39	14.00	13.33	13.36	719,385	13.36
1/03/2025	12.99	13.39	12.81	13.35	621,355	13.35
1/02/2025	14.00	14.00	12.92	12.93	635,707	12.93
12/31/2024	12.81	0.00	13.11	13.11	0	13.11
12/30/2024	12.93	13.01	12.54	12.81	522,349	12.81
12/27/2024	12.97	13.27	12.73	13.01	462,059	13.01
12/26/2024	13.15	13.42	12.96	13.18	376,673	13.18
12/24/2024	13.12	13.22	12.81	13.09	224,741	13.09
12/23/2024	12.95	13.13	12.71	13.08	487,933	13.08
12/20/2024	12.92	13.41	12.78	13.01	1,202,989	13.01
12/19/2024	13.09	13.25	12.85	13.06	426,033	13.06
12/18/2024	13.99	14.32	13.03	13.08	1,056,575	13.08
12/17/2024	14.70	14.81	13.80	13.95	1,047,569	13.95
12/16/2024	15.41	15.85	14.90	15.18	730,783	15.18
12/13/2024	14.77	15.47	14.47	15.41	1,367,195	15.41
12/12/2024	14.96	15.12	14.57	14.85	736,939	14.85
12/11/2024	15.41	15.63	14.76	15.12	1,128,518	15.12
12/10/2024	15.56	15.77	15.02	15.20	583,693	15.20
12/09/2024	15.90	16.85	15.42	15.61	936,933	15.61
12/06/2024	14.99	15.92	14.49	15.51	1,470,088	15.51
12/05/2024	15.03	15.10	14.43	14.62	715,057	14.62