PACS Group (PACS) Historical Stock Prices

PACS Group, Inc. (PACS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 9, 2025	30.61	31.16	30.18	31.12	31.12	954,200
Dec 8, 2025	31.41	31.49	30.01	30.75	30.75	833,200
Dec 5, 2025	31.31	31.86	30.75	30.76	30.76	847,200
Dec 4, 2025	31.37	31.65	30.65	31.49	31.49	750,500
Dec 3, 2025	31.53	31.90	29.26	31.34	31.34	1,841,700
Dec 2, 2025	33.46	34.41	31.41	31.47	31.47	2,059,800
Dec 1, 2025	33.41	35.10	33.19	33.52	33.52	2,777,500
Nov 28, 2025	32.49	33.62	32.03	33.41	33.41	803,000
Nov 26, 2025	31.90	32.60	31.17	32.16	32.16	1,281,300
Nov 25, 2025	29.71	32.19	29.70	31.78	31.78	2,599,100
Nov 24, 2025	27.61	30.42	27.37	29.96	29.96	4,393,900
Nov 21, 2025	25.54	27.62	24.61	27.50	27.50	3,847,200
Nov 20, 2025	25.69	27.78	24.56	26.14	26.14	13,362,500
Nov 19, 2025	14.37	17.10	14.09	16.83	16.83	6,042,900
Nov 18, 2025	15.37	15.70	14.20	14.43	14.43	2,122,900
Nov 17, 2025	12.85	16.82	12.71	15.70	15.70	11,860,400
Nov 14, 2025	10.58	11.30	10.31	10.58	10.58	867,800
Nov 13, 2025	11.29	11.36	10.64	10.70	10.70	879,900
Nov 12, 2025	12.27	12.67	11.36	11.46	11.46	825,600
Nov 11, 2025	12.37	12.67	12.24	12.31	12.31	446,800
Nov 10, 2025	12.34	12.77	12.10	12.50	12.50	430,900
Nov 7, 2025	12.45	12.62	12.26	12.32	12.32	441,800
Nov 6, 2025	12.52	12.78	12.28	12.48	12.48	420,300
Nov 5, 2025	12.46	13.57	12.34	12.84	12.84	752,400
Nov 4, 2025	11.61	12.47	11.55	12.46	12.46	584,500

Historical stock data.