PACS | PACS GROUP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

PACS GROUP (PACS)

NYSE

$42.85+$1.81 (+4.42%)

Price as of Oct 02, 2026 4:26 PM EDT

$6.5B
Market Cap
190.38%
1-Year Change
Medical Care Facilities
Industry

1 Month
-2.63%

Low Price$41.03

High Price$44.85
3 Months
-7.42%

Low Price$41.03

High Price$48.45
1 Year
+190.38%

Low Price$10.58

High Price$48.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	41.10	41.83	40.55	41.03	-1.25%	865,697
09/30/2026	42.15	42.15	41.17	41.55	-1.66%	856,316
09/29/2026	42.75	43.32	40.94	42.25	-1.88%	1,077,491
09/28/2026	41.27	43.52	41.11	43.06	+4.26%	1,101,319
09/25/2026	41.59	41.86	41.05	41.30	-0.39%	549,656
09/24/2026	41.10	41.73	40.61	41.46	+1.00%	518,705
09/23/2026	41.32	41.93	40.78	41.05	-1.16%	531,188
09/22/2026	41.93	42.46	41.15	41.53	-1.26%	812,199
09/21/2026	42.36	43.25	41.56	42.06	-0.14%	726,939
09/18/2026	42.15	42.69	41.70	42.12	+0.14%	1,196,430
09/17/2026	43.22	43.41	42.06	42.06	-1.54%	707,064
09/16/2026	42.80	43.75	42.38	42.72	+1.50%	1,141,051
09/15/2026	44.10	44.44	41.47	42.09	-5.52%	1,012,150
09/14/2026	44.47	45.35	43.89	44.55	-0.47%	759,974
09/11/2026	45.34	45.85	44.29	44.76	-0.20%	627,997
09/10/2026	44.25	45.58	44.08	44.85	+0.56%	900,172
09/09/2026	43.26	44.70	42.80	44.60	+2.13%	552,673
09/08/2026	42.50	43.98	42.25	43.67	+2.75%	699,398
09/04/2026	42.61	43.19	42.11	42.50	-1.32%	649,463
09/03/2026	43.24	43.68	42.07	43.07	-0.05%	570,358
09/02/2026	43.28	44.14	42.20	43.09	+2.25%	651,191
09/01/2026	42.25	43.23	41.83	42.14	-0.40%	637,384
08/31/2026	42.57	42.97	41.76	42.31	-1.03%	898,528
08/28/2026	44.34	44.61	42.75	42.75	-3.37%	498,829
08/27/2026	44.38	44.97	44.05	44.24	-0.34%	508,860
08/26/2026	44.20	44.79	43.80	44.39	+1.02%	363,879
08/25/2026	44.50	44.99	43.48	43.94	-0.70%	506,878
08/24/2026	44.27	45.61	43.17	44.25	0.00%	544,987
08/21/2026	43.66	44.52	43.05	44.25	+1.54%	691,949
08/20/2026	43.57	45.26	43.29	43.58	-1.54%	807,789
08/19/2026	44.15	44.86	43.85	44.26	+1.05%	680,757
08/18/2026	44.00	44.93	43.61	43.80	-1.17%	610,197
08/17/2026	43.69	44.55	42.71	44.32	-0.27%	697,555
08/14/2026	44.00	44.97	43.77	44.44	-1.22%	698,443
08/13/2026	45.96	46.53	44.92	44.99	-1.06%	480,413
08/12/2026	45.15	48.33	44.13	45.47	+1.16%	563,469
08/11/2026	48.54	48.99	44.94	44.95	-7.22%	784,860
08/10/2026	48.37	49.17	48.05	48.45	+0.02%	611,886
08/07/2026	46.72	48.58	46.40	48.44	+3.79%	968,833
08/06/2026	47.45	49.49	46.37	46.67	+2.26%	1,092,116
08/05/2026	45.00	47.28	39.13	45.64	+1.85%	2,350,080
08/04/2026	44.73	45.69	43.34	44.81	+0.70%	1,279,747
08/04/2026	$0.47 Earnings
08/03/2026	45.78	46.37	44.45	44.50	-3.28%	1,200,009
07/31/2026	47.35	47.91	45.79	46.01	-2.09%	798,785
07/30/2026	46.93	47.89	46.18	46.99	+1.12%	992,393
07/29/2026	47.14	47.51	45.96	46.47	-1.04%	857,705
07/28/2026	47.10	47.90	46.39	46.96	-0.25%	726,362
07/27/2026	46.64	48.00	45.95	47.08	+0.49%	967,061
07/24/2026	45.48	47.62	45.24	46.85	+4.53%	856,541
07/23/2026	44.32	45.18	43.94	44.82	-0.53%	568,393
07/22/2026	44.96	45.48	44.05	45.06	-1.10%	850,709
07/21/2026	44.58	46.15	44.28	45.56	+1.86%	863,975
07/20/2026	46.15	46.94	44.59	44.73	-3.03%	758,810
07/17/2026	45.24	47.18	44.20	46.13	+1.10%	710,480
07/16/2026	44.34	46.38	44.14	45.63	+1.40%	867,072
07/15/2026	45.10	45.84	43.59	45.00	+0.11%	1,310,130
07/14/2026	43.32	45.19	43.00	44.95	+3.88%	1,274,675
07/13/2026	43.00	44.10	42.53	43.27	+0.12%	630,762
07/10/2026	43.65	43.82	42.05	43.22	-1.37%	688,005
07/09/2026	44.47	45.36	43.71	43.82	-0.45%	499,305
07/08/2026	44.21	45.29	43.70	44.02	+0.92%	763,524
07/07/2026	44.90	45.31	43.28	43.62	-3.07%	904,898
07/06/2026	44.34	45.89	44.34	45.00	+1.17%	1,313,099
07/02/2026	44.35	45.20	43.93	44.48	+0.36%	1,081,136
07/01/2026	42.41	45.13	41.34	44.32	+3.94%	1,236,743
06/30/2026	41.63	43.93	39.82	42.64	+6.76%	1,451,250
06/29/2026	42.06	42.39	39.89	39.94	-4.66%	940,873
06/26/2026	40.01	41.97	40.01	41.89	+2.97%	1,918,811
06/25/2026	39.33	40.72	38.45	40.68	+4.71%	1,133,960
06/24/2026	37.54	39.10	37.37	38.85	+3.96%	1,234,948
06/23/2026	37.39	38.14	36.70	37.37	-1.06%	817,373
06/22/2026	37.01	37.86	36.75	37.77	+3.22%	899,274
06/18/2026	35.46	36.75	34.81	36.59	+3.83%	1,092,838
06/17/2026	35.50	36.46	34.67	35.24	-1.81%	610,745
06/16/2026	36.49	36.60	35.60	35.89	-0.99%	542,059
06/15/2026	37.09	37.90	35.74	36.25	-0.08%	1,129,260
06/12/2026	35.00	36.93	34.31	36.28	+4.37%	959,246
06/11/2026	34.67	34.93	34.07	34.76	+1.25%	754,840
06/10/2026	35.55	36.01	34.15	34.33	-2.47%	845,314
06/09/2026	35.58	36.03	34.63	35.20	+0.37%	709,280
06/08/2026	37.29	37.92	34.78	35.07	-5.24%	1,213,693
06/05/2026	37.47	37.85	36.81	37.01	-1.23%	637,783
06/04/2026	36.93	38.09	36.76	37.47	+2.66%	752,672
06/03/2026	37.01	37.68	36.34	36.50	-1.11%	575,739
06/02/2026	35.25	37.03	34.87	36.91	+3.85%	936,700
06/01/2026	36.13	36.41	35.22	35.54	-3.03%	832,535
05/29/2026	37.68	37.90	36.06	36.65	-3.55%	1,026,894
05/28/2026	38.98	39.21	37.74	38.00	-3.06%	584,349
05/27/2026	39.43	39.62	38.67	39.20	+0.85%	582,842
05/26/2026	37.74	39.10	37.37	38.87	+2.97%	669,442
05/22/2026	38.18	39.30	37.70	37.75	-0.05%	955,264
05/21/2026	36.48	37.80	35.72	37.77	+2.08%	928,930
05/20/2026	37.07	37.40	35.68	37.00	+0.76%	752,141
05/19/2026	36.39	36.88	35.05	36.72	-0.24%	951,414
05/18/2026	37.54	38.44	36.66	36.81	-1.79%	898,661
05/15/2026	39.38	39.53	37.47	37.48	-5.47%	840,496
05/14/2026	41.22	42.53	39.10	39.65	-4.00%	1,224,352
05/13/2026	40.80	42.00	38.94	41.30	+0.71%	1,814,558
05/12/2026	38.60	41.74	37.61	41.01	+28.56%	3,624,894