PACS Group Inc (PACS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 3.40821068939 | 12.91 | 14 | 12.61 | 582530 | 13.30176563 | CS |
| 4 | -1.47 | -9.91902834008 | 14.82 | 15.85 | 12.54 | 702503 | 13.56618998 | CS |
| 12 | -28.1 | -67.7925211098 | 41.45 | 43.92 | 12.54 | 1551831 | 22.00854956 | CS |
| 26 | -16.67 | -55.5296469021 | 30.02 | 43.92 | 12.54 | 1032103 | 27.39218025 | CS |
| 52 | -9.65 | -41.9565217391 | 23 | 43.92 | 12.54 | 881078 | 27.29785902 | CS |
| 156 | -9.65 | -41.9565217391 | 23 | 43.92 | 12.54 | 881078 | 27.29785902 | CS |
| 260 | -9.65 | -41.9565217391 | 23 | 43.92 | 12.54 | 881078 | 27.29785902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 12.83 | -0.37 | -2.80 | 13.11 | 13.325 | 12.675 | 522965 |
| 1736466000 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1736379600 | 13.2 | -0.06 | -0.45 | 13.14 | 13.245 | 12.61 | 485169 |
| 1736293200 | 13.26 | -0.1 | -0.75 | 13.46 | 13.635 | 12.935 | 527239 |
| 1736206800 | 13.36 | 0.01 | 0.07 | 13.39 | 14 | 13.33 | 719260 |
| 1735947600 | 13.35 | 0.42 | 3.25 | 12.99 | 13.39 | 12.815 | 621305 |
| 1735861200 | 12.93 | -0.18 | -1.37 | 14 | 14 | 12.92 | 635035 |
| 1735688400 | 13.11 | 0.3 | 2.34 | 12.84 | 13.13 | 12.7 | 872593 |
| 1735602000 | 12.81 | -0.2 | -1.54 | 12.93 | 13.01 | 12.54 | 522349 |
| 1735342800 | 13.01 | -0.17 | -1.29 | 12.97 | 13.2675 | 12.73 | 462058 |
| 1735256400 | 13.18 | 0.09 | 0.69 | 13.15 | 13.4194 | 12.96 | 376685 |
| 1735077840 | 13.09 | 0.01 | 0.08 | 13.08 | 13.225 | 12.81 | 224741 |
| 1734997200 | 13.08 | 0.07 | 0.54 | 12.95 | 13.13 | 12.71 | 488695 |
| 1734738000 | 13.01 | -0.06 | -0.46 | 12.92 | 13.41 | 12.78 | 1199471 |
| 1734651600 | 13.07 | -0.01 | -0.08 | 13.09 | 13.25 | 12.85 | 739338 |
| 1734565200 | 13.08 | -0.87 | -6.24 | 13.99 | 14.32 | 13.03 | 1056575 |
| 1734478800 | 13.95 | -1.23 | -8.10 | 14.7 | 14.815 | 13.8003 | 1047792 |
| 1734392400 | 15.18 | -0.23 | -1.49 | 15.41 | 15.85 | 14.9 | 731060 |
| 1734133200 | 15.41 | 0.56 | 3.77 | 14.77 | 15.47 | 14.47 | 1367092 |
| 1734046800 | 14.85 | -0.27 | -1.79 | 14.96 | 15.12 | 14.57 | 736939 |
| 1733960400 | 15.12 | -0.08 | -0.53 | 15.41 | 15.635 | 14.76 | 1128518 |
| 1733874000 | 15.2 | -0.41 | -2.63 | 15.56 | 15.77 | 15.02 | 583694 |
| 1733787600 | 15.61 | 0.1 | 0.64 | 16.149999 | 16.85 | 15.42 | 936330 |
| 1733528400 | 15.51 | 0.89 | 6.09 | 14.99 | 15.92 | 14.49 | 1468909 |
| 1733442000 | 14.62 | -0.56 | -3.69 | 15.03 | 15.1 | 14.4349 | 715281 |
| 1733355600 | 15.18 | 0.13 | 0.86 | 15.05 | 15.35 | 14.8 | 842105 |
| 1733269200 | 15.05 | -0.85 | -5.35 | 15.99 | 16.02 | 15.01 | 1254588 |
| 1733182800 | 15.9 | 0.09 | 0.57 | 15.93 | 16.11 | 15.3012 | 1122268 |
| 1732917840 | 15.81 | -0.74 | -4.47 | 16.69 | 16.81 | 15.81 | 596443 |
| 1732750800 | 16.55 | -0.06 | -0.36 | 16.71 | 17.18 | 16.52 | 859054 |
| 1732664400 | 16.61 | 0.39 | 2.40 | 16.1 | 16.71 | 16.09 | 1650217 |
| 1732578000 | 16.219999 | -0.28 | -1.70 | 16.7 | 17.16 | 16.11 | 1637667 |
| 1732318800 | 16.5 | -0.05 | -0.30 | 16.7 | 16.8397 | 16.11 | 2526768 |
| 1732232400 | 16.55 | -0.7 | -4.06 | 17.25 | 17.4699 | 16.53 | 1291533 |
| 1732146000 | 17.25 | 0.15 | 0.88 | 16.88 | 17.7 | 16.8 | 1207770 |
| 1732059600 | 17.1 | 0.17 | 1.00 | 16.77 | 17.4 | 16.7558 | 2163606 |
| 1731973200 | 16.93 | -0.48 | -2.76 | 17.27 | 17.37 | 16.579999 | 2316265 |
| 1731714000 | 17.41 | -1.02 | -5.53 | 18.49 | 18.49 | 17.38 | 1284489 |
| 1731627600 | 18.43 | -2.06 | -10.05 | 20.52 | 20.54 | 18.37 | 2376642 |
| 1731541200 | 20.49 | -0.04 | -0.19 | 20.63 | 21.1 | 20.24 | 1164496 |
| 1731454800 | 20.53 | -1.43 | -6.51 | 21.9 | 22.2528 | 20.45 | 2167769 |
| 1731368400 | 21.96 | 0.63 | 2.95 | 21.6 | 22.33 | 21.15 | 1681458 |
| 1731109200 | 21.33 | 1.5 | 7.56 | 20.3 | 21.562 | 19.83 | 3939820 |
| 1731022800 | 19.83 | 1.74 | 9.62 | 18.21 | 20.0028 | 17.6003 | 4785463 |
| 1730936400 | 18.09 | -11.45 | -38.76 | 18.63 | 19.55 | 16.739999 | 9704977 |
| 1730850000 | 29.54 | -1.47 | -4.74 | 30.7 | 32.1 | 29.225 | 3274536 |
| 1730763600 | 31.01 | -11.93 | -27.78 | 41.37 | 43.37 | 22.3 | 13884410 |
| 1730500800 | 42.94 | 0.26 | 0.61 | 42.97 | 43.92 | 42.1 | 1153667 |
| 1730414400 | 42.68 | -0.25 | -0.58 | 42.75 | 42.92 | 42.02 | 763401 |
| 1730328000 | 42.93 | 0.7 | 1.66 | 42.25 | 42.95 | 42 | 623561 |
| 1730241600 | 42.23 | 0.5 | 1.20 | 41.39 | 42.47 | 41.24 | 751823 |
| 1730155200 | 41.73 | -0.36 | -0.86 | 42.55 | 43.1953 | 41.175 | 686897 |
| 1729896000 | 42.09 | 0.18 | 0.43 | 41.93 | 42.44 | 41.5001 | 500055 |
| 1729809600 | 41.91 | -0.09 | -0.21 | 42.36 | 43.23 | 41.59 | 850074 |
| 1729723200 | 42 | 0.94 | 2.29 | 41 | 42.17 | 40.89 | 643462 |
| 1729636800 | 41.06 | 0.29 | 0.71 | 40.81 | 41.115 | 40.42 | 456662 |
| 1729550400 | 40.77 | -1.12 | -2.67 | 41.9 | 42.7223 | 40.72 | 958847 |
| 1729291200 | 41.89 | 0.54 | 1.31 | 41.45 | 42.22 | 41.32 | 474111 |
| 1729204800 | 41.35 | -0.57 | -1.36 | 41.99 | 42.41 | 41.26 | 436671 |
| 1729118400 | 41.92 | 0.99 | 2.42 | 40.92 | 42.46 | 40.92 | 619882 |
| 1729032000 | 40.93 | 0.82 | 2.04 | 40.27 | 41.47 | 40.07 | 986967 |
| 1728945600 | 40.11 | 0.97 | 2.48 | 39.41 | 40.31 | 39.15 | 482949 |
| 1728686400 | 39.14 | 0.64 | 1.66 | 38.62 | 39.99 | 38.54 | 597490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
