PACS Group, Inc. (PACS) Historical Stock Data
34.79 ↑1.41 (4.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PACS is up 1.96% a day on average. There have been 17 days where PACS Group, Inc. closed green and 13 days where PACS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 33.38 | 34.79 | ↑$1.41 (4.22%) | 33.18 | 34.88 | 1.96M |
| 2025-12-11 | 31.49 | 33.38 | ↑$1.89 (6.00%) | 31.08 | 33.83 | 1.19M |
| 2025-12-10 | 31.20 | 31.12 | ↓$0.08 (-0.26%) | 30.63 | 31.75 | 1M |
| 2025-12-09 | 30.61 | 31.12 | ↑$0.51 (1.67%) | 30.19 | 31.16 | 0.95M |
| 2025-12-08 | 31.41 | 30.75 | ↓$0.66 (-2.10%) | 30.01 | 31.49 | 833.22K |
| 2025-12-05 | 31.31 | 30.76 | ↓$0.55 (-1.76%) | 30.75 | 31.86 | 847.25K |
| 2025-12-04 | 31.37 | 31.49 | ↑$0.12 (0.38%) | 30.65 | 31.65 | 750.56K |
| 2025-12-03 | 31.53 | 31.34 | ↓$0.19 (-0.60%) | 29.26 | 31.90 | 1.84M |
| 2025-12-02 | 33.46 | 31.47 | ↓$1.99 (-5.95%) | 31.41 | 34.41 | 2.06M |
| 2025-12-01 | 33.41 | 33.52 | ↑$0.11 (0.33%) | 33.19 | 35.10 | 2.78M |
| 2025-11-28 | 32.49 | 33.41 | ↑$0.92 (2.83%) | 32.03 | 33.62 | 802.96K |
| 2025-11-26 | 31.90 | 32.16 | ↑$0.26 (0.82%) | 31.17 | 32.60 | 1.28M |
| 2025-11-25 | 29.71 | 31.78 | ↑$2.07 (6.97%) | 29.70 | 32.19 | 2.60M |
| 2025-11-24 | 27.61 | 29.96 | ↑$2.35 (8.51%) | 27.37 | 30.42 | 4.39M |
| 2025-11-21 | 25.54 | 27.50 | ↑$1.96 (7.67%) | 24.61 | 27.62 | 3.85M |
| 2025-11-20 | 25.69 | 26.14 | ↑$0.45 (1.75%) | 24.56 | 27.78 | 13.36M |
| 2025-11-19 | 14.37 | 16.83 | ↑$2.46 (17.12%) | 14.09 | 17.10 | 6.02M |
| 2025-11-18 | 15.37 | 14.43 | ↓$0.94 (-6.12%) | 14.20 | 15.70 | 2.12M |
| 2025-11-17 | 12.85 | 15.70 | ↑$2.85 (22.18%) | 12.71 | 16.82 | 11.85M |
| 2025-11-14 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.31 | 11.30 | 867.85K |
| 2025-11-13 | 11.29 | 10.70 | ↓$0.59 (-5.23%) | 10.64 | 11.36 | 879.93K |
| 2025-11-12 | 12.27 | 11.46 | ↓$0.81 (-6.60%) | 11.36 | 12.67 | 825.59K |
| 2025-11-11 | 12.37 | 12.31 | ↓$0.06 (-0.49%) | 12.24 | 12.67 | 446.84K |
| 2025-11-10 | 12.34 | 12.50 | ↑$0.16 (1.30%) | 12.10 | 12.77 | 430.88K |
| 2025-11-07 | 12.45 | 12.32 | ↓$0.13 (-1.04%) | 12.26 | 12.62 | 441.77K |
| 2025-11-06 | 12.52 | 12.48 | ↓$0.04 (-0.32%) | 12.28 | 12.78 | 420.45K |
| 2025-11-05 | 12.46 | 12.84 | ↑$0.38 (3.05%) | 12.34 | 13.57 | 752.35K |
| 2025-11-04 | 11.61 | 12.46 | ↑$0.85 (7.32%) | 11.55 | 12.46 | 583.42K |
| 2025-11-03 | 12.11 | 11.79 | ↓$0.32 (-2.64%) | 11.72 | 12.25 | 618.76K |
| 2025-10-31 | 12.12 | 12.08 | ↓$0.04 (-0.33%) | 11.77 | 12.22 | 0.98M |
Create an account or log in to view more rows.
$PACS This is just getting warmed up.
$PACS buying all the dips.
$PACS when this finally break out we could see huge upside
$PACS Up! Up! Up! Up! Up! Up! Up!
$PACS ugh oh
we heatin back up
$PACS what V recovery or fake pump
$PACS This is just getting warmed up.
$PACS has just been halted from trading.
$PACS has just been halted from trading.
$PACS I love you!