MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PACS — PACS Group, Inc.
NYSEPACS Group, Inc.
$43.19
+0.38(+0.89%)
- O
- 42.48
- H
- 43.68
- L
- 42.43
- V
- 672.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.19
Period Return+349.9%
Period High$49.49
Period Low$7.50
Avg Daily Volume955.0K
Total Trading Days365
PACS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.48 | $43.68 | $42.43 | $43.19 | +$0.38 | +0.89% | 672,918 | $43.10 | $42.43 $43.68 |
| Oct 6, 2026 | $43.19 | $43.87 | $42.43 | $42.81 | +$0.10 | +0.23% | 920,675 | $43.05 | $42.43 $43.87 |
| Oct 5, 2026 | $43.00 | $43.29 | $42.39 | $42.71 | $-0.14 | -0.33% | 844,533 | $42.68 | $42.39 $43.29 |
| Oct 2, 2026 | $41.59 | $42.96 | $41.05 | $42.85 | +$1.82 | +4.44% | 789,654 | $42.60 | $41.05 $42.96 |
| Oct 1, 2026 | $41.10 | $41.83 | $40.55 | $41.03 | $-0.52 | -1.25% | 865,697 | $41.13 | $40.55 $41.83 |
| Sep 30, 2026 | $42.15 | $42.15 | $41.17 | $41.55 | $-0.70 | -1.66% | 856,348 | $41.65 | $41.17 $42.15 |
| Sep 29, 2026 | $42.75 | $43.32 | $40.94 | $42.25 | $-0.81 | -1.88% | 1,077,504 | $41.77 | $40.94 $43.32 |
| Sep 28, 2026 | $41.27 | $43.52 | $41.11 | $43.06 | +$1.76 | +4.26% | 1,101,319 | $42.92 | $41.11 $43.52 |
| Sep 25, 2026 | $41.59 | $41.86 | $41.05 | $41.30 | $-0.16 | -0.39% | 549,657 | $41.34 | $41.05 $41.86 |
| Sep 24, 2026 | $41.10 | $41.73 | $40.61 | $41.46 | +$0.41 | +1.00% | 518,705 | $41.33 | $40.61 $41.73 |
| Sep 23, 2026 | $41.32 | $41.93 | $40.78 | $41.05 | $-0.48 | -1.16% | 531,189 | $41.13 | $40.78 $41.93 |
| Sep 22, 2026 | $41.93 | $42.46 | $41.15 | $41.53 | $-0.53 | -1.26% | 812,199 | $41.80 | $41.15 $42.46 |
| Sep 21, 2026 | $42.36 | $43.25 | $41.56 | $42.06 | $-0.06 | -0.14% | 726,939 | $42.17 | $41.56 $43.25 |
| Sep 18, 2026 | $42.15 | $42.69 | $41.70 | $42.12 | +$0.06 | +0.14% | 1,196,430 | $42.15 | $41.70 $42.69 |
| Sep 17, 2026 | $43.22 | $43.41 | $42.06 | $42.06 | $-0.66 | -1.54% | 707,064 | $42.43 | $42.06 $43.41 |
| Sep 16, 2026 | $42.80 | $43.75 | $42.38 | $42.72 | +$0.63 | +1.50% | 1,141,051 | $42.89 | $42.38 $43.75 |
| Sep 15, 2026 | $44.10 | $44.44 | $41.47 | $42.09 | $-2.46 | -5.52% | 1,011,848 | $42.41 | $41.47 $44.44 |
| Sep 14, 2026 | $44.47 | $45.35 | $43.89 | $44.55 | $-0.21 | -0.47% | 759,725 | $44.60 | $43.89 $45.35 |
| Sep 11, 2026 | $45.34 | $45.85 | $44.29 | $44.76 | $-0.09 | -0.20% | 627,997 | $44.79 | $44.29 $45.85 |
| Sep 10, 2026 | $44.25 | $45.58 | $44.08 | $44.85 | +$0.25 | +0.56% | 900,172 | $44.77 | $44.08 $45.58 |
| Sep 9, 2026 | $43.26 | $44.70 | $42.80 | $44.60 | +$0.93 | +2.13% | 552,673 | $44.03 | $42.80 $44.70 |
| Sep 8, 2026 | $42.50 | $43.98 | $42.25 | $43.67 | +$1.17 | +2.75% | 699,400 | $43.56 | $42.25 $43.98 |
| Sep 4, 2026 | $42.61 | $43.19 | $42.11 | $42.50 | $-0.57 | -1.32% | 649,463 | $42.66 | $42.11 $43.19 |
| Sep 3, 2026 | $43.24 | $43.68 | $42.07 | $43.07 | $-0.02 | -0.05% | 570,359 | $42.72 | $42.07 $43.68 |
| Sep 2, 2026 | $43.28 | $44.14 | $42.20 | $43.09 | +$0.95 | +2.25% | 650,925 | $42.99 | $42.20 $44.14 |
| Sep 1, 2026 | $42.25 | $43.23 | $41.83 | $42.14 | $-0.17 | -0.40% | 637,384 | $42.34 | $41.83 $43.23 |
| Aug 31, 2026 | $42.57 | $42.97 | $41.76 | $42.31 | $-0.44 | -1.03% | 898,529 | $42.24 | $41.76 $42.97 |
| Aug 28, 2026 | $44.34 | $44.61 | $42.75 | $42.75 | $-1.49 | -3.37% | 498,830 | $43.17 | $42.75 $44.61 |
| Aug 27, 2026 | $44.38 | $44.97 | $44.05 | $44.24 | $-0.15 | -0.34% | 508,861 | $44.32 | $44.05 $44.97 |
| Aug 26, 2026 | $44.20 | $44.79 | $43.80 | $44.39 | +$0.45 | +1.02% | 363,879 | $44.36 | $43.80 $44.79 |