PACS | PACS GROUP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

PACS GROUP (PACS)

NYSE

$50.38+$1.27 (+2.60%)

Price as of Nov 11, 2026 7:30 PM EST

$7.8B
Market Cap
298.86%
1-Year Change
Medical Care Facilities
Industry

1 Month
+13.39%

Low Price$44.30

High Price$50.26
3 Months
+1.34%

Low Price$41.03

High Price$50.26
1 Year
+298.86%

Low Price$10.58

High Price$50.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	48.53	49.26	48.26	49.10	+0.68%	700,992
11/09/2026	50.09	50.65	48.33	48.77	-1.67%	988,277
11/06/2026	50.94	51.19	48.90	49.60	-1.20%	874,582
11/05/2026	50.78	51.55	49.36	50.20	-0.12%	1,563,330
11/04/2026	48.51	51.68	46.25	50.26	+7.67%	1,790,495
11/03/2026	45.85	46.85	45.39	46.68	+2.41%	801,863
11/03/2026	$0.63 Earnings
11/02/2026	47.77	47.91	45.45	45.58	-4.66%	874,898
10/30/2026	49.38	49.95	47.73	47.81	-3.76%	591,201
10/29/2026	49.64	50.25	49.25	49.68	+1.26%	896,404
10/28/2026	49.00	50.38	48.75	49.06	+2.53%	762,127
10/27/2026	48.23	49.23	46.96	47.85	-1.87%	748,894
10/26/2026	47.52	49.78	47.32	48.76	+2.35%	1,093,309
10/23/2026	47.50	49.13	46.73	47.64	+0.29%	1,459,209
10/22/2026	46.62	47.71	46.00	47.50	+1.58%	667,174
10/21/2026	47.52	47.98	46.67	46.76	-2.01%	648,857
10/20/2026	45.98	47.84	45.98	47.72	+4.08%	813,640
10/19/2026	47.02	48.00	45.81	45.85	-2.26%	620,972
10/16/2026	47.89	47.89	46.29	46.91	-1.76%	958,070
10/15/2026	45.20	48.16	44.57	47.75	+6.16%	1,697,733
10/14/2026	44.17	45.00	44.00	44.98	+1.35%	456,446
10/13/2026	44.70	44.87	44.09	44.38	+0.18%	554,310
10/12/2026	43.20	44.58	43.20	44.30	+2.31%	538,972
10/09/2026	43.75	44.10	42.89	43.30	-0.98%	763,842
10/08/2026	42.93	43.88	42.50	43.73	+1.25%	588,810
10/07/2026	42.48	43.68	42.43	43.19	+0.89%	673,256
10/06/2026	43.19	43.87	42.43	42.81	+0.23%	920,675
10/05/2026	43.00	43.29	42.39	42.71	-0.33%	844,533
10/02/2026	41.59	42.96	41.05	42.85	+4.44%	789,654
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