UK markets closed

PACS Group, Inc. (PACS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.44-0.34 (-1.14%)
At close: 03:59PM EDT
29.45 +0.01 (+0.03%)
After hours: 04:02PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202429.0130.3429.0929.4429.44112,449
28 May 202430.8630.8629.4029.7829.78310,400
24 May 202429.1630.2028.3430.0330.03495,700
23 May 202427.8329.6427.8329.2229.221,002,700
22 May 202427.5928.2626.8927.6627.66238,100
21 May 202428.6228.9027.4227.7127.71185,200
20 May 202428.9329.2328.1928.5528.55596,200
17 May 202428.5528.5827.4228.2128.21445,900
16 May 202428.4028.9528.0428.3028.30320,800
15 May 202427.2828.5726.9228.3528.35635,700
14 May 202425.7927.2225.1526.9126.91532,200
13 May 202425.2525.2724.3425.0825.08286,600
10 May 202425.0125.0124.3324.8724.87246,800
09 May 202424.7125.1424.6924.8524.85238,800
08 May 202424.8724.8924.0624.6724.67347,200
07 May 202424.7525.1324.4224.9924.99273,300
06 May 202424.9725.2524.3424.9324.93275,000
03 May 202424.7325.0024.3224.8124.81399,100
02 May 202424.8825.1024.6824.9924.99237,600
01 May 202424.7225.7224.2224.8824.88497,100
30 Apr 202424.6124.9923.8824.9724.97762,800
29 Apr 202424.9525.3224.1924.7124.71682,500
26 Apr 202424.1124.8323.9024.7324.73380,500
25 Apr 202423.7024.3523.4624.2624.26315,700
24 Apr 202424.3724.5523.9523.9523.95257,200
23 Apr 202423.0124.4523.0124.3724.37620,600
22 Apr 202423.7823.7823.0023.0423.04317,600
19 Apr 202423.0123.7523.0023.6523.65496,000
18 Apr 202423.4023.8622.6623.0023.00542,700
17 Apr 202424.2024.9523.3423.4023.402,381,500
16 Apr 202424.1025.0023.5724.2024.201,084,100
15 Apr 202424.2524.4223.3024.1424.14795,900
12 Apr 202423.0624.7022.8824.0024.001,468,600
11 Apr 202423.0023.5922.6123.0023.006,552,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.