PACS Group, Inc. Common Stock (PACS)

13.92Last Price

0.00 (0.00%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	13.75	14.24	13.75	13.92	442,196	13.92
1/29/2025	14.06	14.23	13.45	13.65	508,682	13.65
1/28/2025	14.46	14.55	14.07	14.07	300,795	14.07
1/27/2025	14.40	14.76	14.19	14.41	429,461	14.41
1/24/2025	14.22	14.60	14.12	14.25	370,616	14.25
1/23/2025	14.15	14.55	14.11	14.37	566,150	14.37
1/22/2025	13.93	14.24	13.76	14.09	710,708	14.09
1/21/2025	14.02	14.23	13.82	13.96	355,865	13.96
1/17/2025	14.03	14.13	13.71	13.82	363,674	13.82
1/16/2025	13.65	14.09	13.43	13.83	483,843	13.83
1/15/2025	14.13	14.20	13.61	13.82	566,541	13.82
1/14/2025	13.50	13.76	13.20	13.72	632,299	13.72
1/13/2025	12.82	13.39	12.55	13.34	539,673	13.34
1/10/2025	12.81	13.32	12.68	12.83	522,966	12.83
1/08/2025	13.14	13.24	12.61	13.20	485,201	13.20
1/07/2025	13.46	13.63	12.94	13.26	527,239	13.26
1/06/2025	13.39	14.00	13.33	13.36	719,385	13.36
1/03/2025	12.99	13.39	12.81	13.35	621,355	13.35
1/02/2025	14.00	14.00	12.92	12.93	635,707	12.93
12/31/2024	12.81	0.00	13.11	13.11	0	13.11
12/30/2024	12.93	13.01	12.54	12.81	522,349	12.81
12/27/2024	12.97	13.27	12.73	13.01	462,059	13.01
12/26/2024	13.15	13.42	12.96	13.18	376,673	13.18
12/24/2024	13.12	13.22	12.81	13.09	224,741	13.09
12/23/2024	12.95	13.13	12.71	13.08	487,933	13.08
12/20/2024	12.92	13.41	12.78	13.01	1,202,989	13.01
12/19/2024	13.09	13.25	12.85	13.06	426,033	13.06
12/18/2024	13.99	14.32	13.03	13.08	1,056,575	13.08
12/17/2024	14.70	14.81	13.80	13.95	1,047,569	13.95
12/16/2024	15.41	15.85	14.90	15.18	730,783	15.18
12/13/2024	14.77	15.47	14.47	15.41	1,367,195	15.41
12/12/2024	14.96	15.12	14.57	14.85	736,939	14.85
12/11/2024	15.41	15.63	14.76	15.12	1,128,518	15.12
12/10/2024	15.56	15.77	15.02	15.20	583,693	15.20
12/09/2024	15.90	16.85	15.42	15.61	936,933	15.61
12/06/2024	14.99	15.92	14.49	15.51	1,470,088	15.51
12/05/2024	15.03	15.10	14.43	14.62	715,057	14.62
12/04/2024	15.05	15.35	14.80	15.18	842,105	15.18
12/03/2024	15.99	16.02	15.01	15.05	1,254,584	15.05
12/02/2024	15.85	16.11	15.30	15.90	1,122,510	15.90
11/29/2024	16.69	16.81	15.81	15.81	596,443	15.81
11/27/2024	16.86	17.18	16.52	16.55	859,081	16.55
11/26/2024	16.10	16.71	16.09	16.61	1,650,015	16.61
11/25/2024	16.70	17.16	16.11	16.22	1,639,489	16.22
11/22/2024	16.70	16.84	16.11	16.50	2,526,968	16.50
11/21/2024	17.25	17.47	16.53	16.55	1,291,533	16.55
11/20/2024	16.88	17.70	16.80	17.25	1,207,769	17.25
11/19/2024	16.77	17.40	16.76	17.10	2,163,556	17.10
11/18/2024	17.27	17.37	16.58	16.93	2,316,045	16.93
11/15/2024	18.49	18.49	17.38	17.41	1,285,005	17.41
11/14/2024	20.52	20.54	18.37	18.43	2,376,629	18.43
11/13/2024	20.63	21.10	20.24	20.49	1,164,463	20.49
11/12/2024	21.90	22.25	20.45	20.53	2,167,509	20.53
11/11/2024	21.60	22.33	21.15	21.96	1,681,395	21.96
11/08/2024	20.49	21.56	19.83	21.33	3,942,832	21.33
11/07/2024	18.21	20.00	17.60	19.83	4,785,229	19.83
11/06/2024	17.84	19.55	16.74	18.09	9,789,976	18.09
11/05/2024	30.78	32.10	29.23	29.54	3,273,685	29.54
11/04/2024	41.37	43.37	22.30	31.01	13,883,556	31.01
11/01/2024	42.97	43.92	42.10	42.94	1,153,696	42.94
10/31/2024	42.75	42.92	42.02	42.68	763,556	42.68