PACS Group, Inc. (PACS) Historical Stock Data
12.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PACS is up 0.79% a day on average. There have been 13 days where PACS Group, Inc. closed green and 17 days where PACS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | 12.97 | 12.45 | ↓$0.52 (-4.01%) | 12.45 | 13.44 | 549.02K |
| 2025-07-14 | 12.65 | 12.90 | ↑$0.25 (1.98%) | 12.58 | 13.05 | 407.44K |
| 2025-07-11 | 12.67 | 12.68 | ↑$0.01 (0.08%) | 12.48 | 12.85 | 334.31K |
| 2025-07-10 | 12.84 | 12.79 | ↓$0.05 (-0.39%) | 12.64 | 13.01 | 328.01K |
| 2025-07-09 | 12.93 | 12.84 | ↓$0.09 (-0.70%) | 12.69 | 13.03 | 601.30K |
| 2025-07-08 | 12.48 | 12.94 | ↑$0.46 (3.69%) | 12.48 | 13.02 | 553.93K |
| 2025-07-07 | 13.09 | 12.48 | ↓$0.61 (-4.66%) | 12.45 | 13.16 | 485.28K |
| 2025-07-03 | 13.19 | 13.14 | ↓$0.05 (-0.38%) | 12.75 | 13.29 | 301.02K |
| 2025-07-02 | 13.01 | 13.04 | ↑$0.03 (0.23%) | 12.56 | 13.17 | 588.42K |
| 2025-07-01 | 12.84 | 12.95 | ↑$0.11 (0.86%) | 12.64 | 13.35 | 576.42K |
| 2025-06-30 | 12.97 | 12.92 | ↓$0.05 (-0.39%) | 12.65 | 13.08 | 560.91K |
| 2025-06-27 | 12.95 | 12.99 | ↑$0.04 (0.31%) | 12.79 | 13.20 | 1.41M |
| 2025-06-26 | 12.88 | 12.85 | ↓$0.03 (-0.23%) | 12.40 | 13.35 | 804.94K |
| 2025-06-25 | 12.68 | 12.80 | ↑$0.12 (0.95%) | 12.50 | 13.05 | 657.13K |
| 2025-06-24 | 12.79 | 12.65 | ↓$0.14 (-1.09%) | 12.40 | 12.82 | 860.55K |
| 2025-06-23 | 12.93 | 12.75 | ↓$0.18 (-1.39%) | 12.60 | 13.21 | 1.19M |
| 2025-06-20 | 13.52 | 13.18 | ↓$0.34 (-2.51%) | 13.05 | 13.84 | 1.09M |
| 2025-06-18 | 12.06 | 13.30 | ↑$1.24 (10.28%) | 11.60 | 13.49 | 1.53M |
| 2025-06-17 | 10.35 | 12.35 | ↑$2.00 (19.32%) | 10.23 | 12.41 | 2.31M |
| 2025-06-16 | 10.39 | 10.14 | ↓$0.25 (-2.41%) | 10.12 | 10.47 | 453.42K |
| 2025-06-13 | 10.36 | 10.32 | ↓$0.04 (-0.39%) | 10.27 | 10.65 | 285.94K |
| 2025-06-12 | 10.56 | 10.59 | ↑$0.03 (0.28%) | 10.45 | 10.66 | 218.43K |
| 2025-06-11 | 10.77 | 10.60 | ↓$0.17 (-1.58%) | 10.55 | 10.90 | 309.40K |
| 2025-06-10 | 10.45 | 10.69 | ↑$0.24 (2.30%) | 10.39 | 11.05 | 342.40K |
| 2025-06-09 | 10.50 | 10.41 | ↓$0.09 (-0.86%) | 10.05 | 10.50 | 371.01K |
| 2025-06-06 | 10.54 | 10.44 | ↓$0.10 (-0.95%) | 10.34 | 10.61 | 249.45K |
| 2025-06-05 | 10.17 | 10.36 | ↑$0.19 (1.87%) | 10.11 | 10.50 | 500.69K |
| 2025-06-04 | 10.20 | 10.17 | ↓$0.03 (-0.29%) | 10.09 | 10.37 | 369.33K |
| 2025-06-03 | 9.82 | 10.20 | ↑$0.38 (3.87%) | 9.73 | 10.23 | 474.43K |
| 2025-06-02 | 9.83 | 9.81 | ↓$0.02 (-0.20%) | 9.71 | 9.95 | 352.69K |
Create an account or log in to view more rows.
$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!
$PACS this market love evrry dips let’s see
$PACS wow. The volume is so low today. Unreal
$PACS tomorrow will be an explosion day
I believe it!