PACS Group Stock Price History
NYSE: PACSHealth CareHospital/Nursing ManagementUSD
43.30-0.43 (-0.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PACS price history at a glance
The price history for PACS Group (PACS) on this page begins on April 8, 2024, when the stock closed at $24.00; it most recently closed at $43.30 on October 5, 2026. The highest price in this record is $49.49, reached on August 3, 2026; the latest close is 12.5% below that peak. Over roughly 2 years the share price changed +80.4%, a 26.7% compound annual price return (excluding dividends).
In the last 12 months alone, PACS has gained 240.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $49.49
- Date of high
- Aug 3, 2026
- Low since 2024
- $7.50
- Date of low
- Sep 8, 2025
- 52-week high
- $49.49
- 52-week low
- $10.31
- IPO year
- 2024
- Last close
- $43.30
PACS returns
1 week
+1.05%
1 month
-2.91%
3 months
+0.19%
6 months
+28.30%
Year to date
+12.79%
1 year
+240.41%
PACS price return, excluding dividends.
PACS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.30 | +9.59% |
| 2025 | 39.51 | +195.96% |
| 2024* | 13.35 | -44.38% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
PACS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.75 | 44.10 | 42.89 | 43.30 | -0.98% | |
| 42.93 | 43.88 | 42.50 | 43.73 | +1.25% | |
| 42.48 | 43.68 | 42.43 | 43.19 | +0.89% | |
| 43.19 | 43.87 | 42.43 | 42.81 | +0.23% | |
| 43.00 | 43.29 | 42.39 | 42.71 | -0.33% | |
| 41.59 | 42.96 | 41.05 | 42.85 | +4.44% | |
| 41.10 | 41.83 | 40.55 | 41.03 | -1.25% | |
| 42.15 | 42.15 | 41.17 | 41.55 | -1.66% | |
| 42.75 | 43.32 | 40.94 | 42.25 | -1.88% | |
| 41.27 | 43.52 | 41.11 | 43.06 | +4.26% | |
| 41.59 | 41.86 | 41.05 | 41.30 | -0.39% | |
| 41.10 | 41.73 | 40.61 | 41.46 | +1.00% | |
| 41.32 | 41.93 | 40.78 | 41.05 | -1.16% | |
| 41.93 | 42.46 | 41.15 | 41.53 | -1.26% | |
| 42.36 | 43.25 | 41.56 | 42.06 | -0.14% | |
| 42.15 | 42.69 | 41.70 | 42.12 | +0.14% | |
| 43.22 | 43.41 | 42.06 | 42.06 | -1.54% | |
| 42.80 | 43.75 | 42.38 | 42.72 | +1.50% | |
| 44.10 | 44.44 | 41.47 | 42.09 | -5.52% | |
| 44.47 | 45.35 | 43.89 | 44.55 | -0.47% | |
| 45.34 | 45.85 | 44.29 | 44.76 | -0.20% | |
| 44.25 | 45.58 | 44.08 | 44.85 | +0.56% | |
| 43.26 | 44.70 | 42.80 | 44.60 | +2.13% | |
| 42.50 | 43.98 | 42.25 | 43.67 | +2.75% | |
| 42.61 | 43.19 | 42.11 | 42.50 | -1.32% | |
| 43.24 | 43.68 | 42.07 | 43.07 | -0.05% | |
| 43.28 | 44.14 | 42.20 | 43.09 | +2.25% | |
| 42.25 | 43.23 | 41.83 | 42.14 | -0.40% | |
| 42.57 | 42.97 | 41.76 | 42.31 | -1.03% | |
| 44.34 | 44.61 | 42.75 | 42.75 | -3.37% | |
| 44.38 | 44.97 | 44.05 | 44.24 | -0.34% | |
| 44.20 | 44.79 | 43.80 | 44.39 | +1.02% | |
| 44.50 | 44.99 | 43.48 | 43.94 | -0.70% | |
| 44.27 | 45.61 | 43.17 | 44.25 | 0.00% | |
| 43.66 | 44.52 | 43.05 | 44.25 | +1.54% | |
| 43.57 | 45.26 | 43.29 | 43.58 | -1.54% | |
| 44.15 | 44.86 | 43.85 | 44.26 | +1.05% | |
| 44.00 | 44.93 | 43.61 | 43.80 | -1.17% | |
| 43.69 | 44.55 | 42.71 | 44.32 | -0.27% | |
| 44.00 | 44.97 | 43.77 | 44.44 | -1.22% | |
| 45.96 | 46.53 | 44.92 | 44.99 | -1.06% | |
| 45.15 | 48.33 | 44.13 | 45.47 | +1.16% | |
| 48.54 | 48.99 | 44.94 | 44.95 | -7.22% | |
| 48.37 | 49.17 | 48.05 | 48.45 | +0.02% | |
| 46.72 | 48.58 | 46.40 | 48.44 | +3.79% | |
| 47.45 | 49.49 | 46.37 | 46.67 | +2.26% | |
| 45.00 | 47.28 | 39.13 | 45.64 | +1.85% | |
| 44.73 | 45.69 | 43.34 | 44.81 | +0.70% | |
| 45.78 | 46.37 | 44.45 | 44.50 | -3.28% | |
| 47.35 | 47.91 | 45.79 | 46.01 | -2.09% | |
| 46.93 | 47.89 | 46.18 | 46.99 | +1.12% | |
| 47.14 | 47.51 | 45.96 | 46.47 | -1.04% | |
| 47.10 | 47.90 | 46.39 | 46.96 | -0.25% | |
| 46.64 | 48.00 | 45.95 | 47.08 | +0.49% | |
| 45.48 | 47.62 | 45.24 | 46.85 | +4.53% | |
| 44.32 | 45.18 | 43.94 | 44.82 | -0.53% | |
| 44.96 | 45.48 | 44.05 | 45.06 | -1.10% | |
| 44.58 | 46.15 | 44.28 | 45.56 | +1.86% | |
| 46.15 | 46.94 | 44.59 | 44.73 | -3.03% | |
| 45.24 | 47.18 | 44.20 | 46.13 | +1.10% | |
| 44.34 | 46.38 | 44.14 | 45.63 | +1.40% | |
| 45.10 | 45.84 | 43.59 | 45.00 | +0.11% | |
| 43.32 | 45.19 | 43.00 | 44.95 | +3.88% | |
| 43.00 | 44.10 | 42.53 | 43.27 | +0.12% | |
| 43.65 | 43.82 | 42.05 | 43.22 | -1.37% | |
| 44.47 | 45.36 | 43.71 | 43.82 | -0.45% | |
| 44.21 | 45.29 | 43.70 | 44.02 | +0.92% | |
| 44.90 | 45.31 | 43.28 | 43.62 | -3.07% | |
| 44.34 | 45.89 | 44.34 | 45.00 | +1.17% | |
| 44.35 | 45.20 | 43.93 | 44.48 | +0.36% | |
| 42.41 | 45.13 | 41.34 | 44.32 | +3.94% | |
| 41.63 | 43.93 | 39.82 | 42.64 | +6.76% | |
| 42.06 | 42.39 | 39.89 | 39.94 | -4.66% | |
| 40.01 | 41.97 | 40.01 | 41.89 | +2.97% | |
| 39.33 | 40.72 | 38.45 | 40.68 | +4.71% | |
| 37.54 | 39.10 | 37.37 | 38.85 | +3.96% | |
| 37.39 | 38.14 | 36.70 | 37.37 | -1.06% | |
| 37.01 | 37.86 | 36.75 | 37.77 | +3.22% | |
| 35.46 | 36.75 | 34.81 | 36.59 | +3.83% | |
| 35.50 | 36.46 | 34.67 | 35.24 | -1.81% | |
| 36.49 | 36.60 | 35.60 | 35.89 | -0.99% | |
| 37.09 | 37.90 | 35.74 | 36.25 | -0.08% | |
| 35.00 | 36.93 | 34.31 | 36.28 | +4.37% | |
| 34.67 | 34.93 | 34.07 | 34.76 | +1.25% | |
| 35.55 | 36.01 | 34.15 | 34.33 | -2.47% | |
| 35.58 | 36.03 | 34.63 | 35.20 | +0.37% | |
| 37.29 | 37.92 | 34.78 | 35.07 | -5.24% | |
| 37.47 | 37.85 | 36.81 | 37.01 | -1.23% | |
| 36.93 | 38.09 | 36.76 | 37.47 | +2.66% | |
| 37.01 | 37.68 | 36.34 | 36.50 | -1.11% | |
| 35.25 | 37.03 | 34.87 | 36.91 | +3.85% | |
| 36.13 | 36.41 | 35.22 | 35.54 | -3.03% | |
| 37.68 | 37.90 | 36.06 | 36.65 | -3.55% | |
| 38.98 | 39.21 | 37.74 | 38.00 | -3.06% | |
| 39.43 | 39.62 | 38.67 | 39.20 | +0.85% | |
| 37.74 | 39.10 | 37.37 | 38.87 | +2.97% | |
| 38.18 | 39.30 | 37.70 | 37.75 | -0.05% | |
| 36.48 | 37.80 | 35.72 | 37.77 | +2.08% | |
| 37.07 | 37.40 | 35.68 | 37.00 | +0.76% | |
| 36.39 | 36.88 | 35.05 | 36.72 | -0.24% | |
| 37.54 | 38.44 | 36.66 | 36.81 | -1.79% | |
| 39.38 | 39.53 | 37.47 | 37.48 | -5.47% | |
| 41.22 | 42.53 | 39.10 | 39.65 | -4.00% | |
| 40.80 | 42.00 | 38.94 | 41.30 | +0.71% | |
| 38.60 | 41.74 | 37.62 | 41.01 | +28.56% | |
| 33.54 | 34.07 | 31.85 | 31.90 | -5.03% | |
| 33.88 | 34.25 | 33.16 | 33.59 | -0.12% | |
| 33.65 | 34.13 | 32.97 | 33.63 | -0.59% | |
| 32.51 | 34.01 | 32.07 | 33.83 | +3.80% | |
| 32.85 | 33.48 | 32.36 | 32.59 | +0.22% | |
| 33.01 | 33.09 | 32.42 | 32.52 | -1.45% | |
| 33.71 | 34.44 | 32.92 | 33.00 | -1.64% | |
| 33.49 | 33.95 | 32.68 | 33.55 | +0.45% | |
| 32.97 | 33.59 | 32.63 | 33.40 | +0.78% | |
| 34.40 | 34.83 | 32.26 | 33.14 | -6.04% | |
| 35.35 | 36.56 | 35.08 | 35.27 | -0.45% | |
| 34.65 | 35.47 | 33.67 | 35.43 | +1.08% | |
| 34.97 | 35.49 | 34.49 | 35.05 | +0.14% | |
| 36.09 | 36.79 | 34.72 | 35.00 | -2.51% | |
| 35.92 | 37.50 | 35.64 | 35.90 | -0.28% | |
| 34.86 | 36.11 | 34.50 | 36.00 | +2.27% | |
| 35.13 | 36.09 | 34.91 | 35.20 | +2.53% | |
| 34.54 | 35.07 | 34.12 | 34.33 | -1.46% | |
| 33.25 | 34.91 | 33.25 | 34.84 | +5.13% | |
| 34.00 | 34.17 | 33.10 | 33.14 | -2.21% | |
| 33.59 | 34.09 | 32.65 | 33.89 | +0.41% | |
| 35.52 | 35.63 | 33.69 | 33.75 | -6.17% | |
| 35.21 | 36.66 | 35.08 | 35.97 | +1.67% | |
| 33.93 | 35.49 | 33.70 | 35.38 | +9.03% | |
| 32.45 | 32.87 | 32.12 | 32.45 | -0.31% | |
| 32.11 | 32.67 | 32.01 | 32.55 | +1.28% | |
| 30.96 | 32.33 | 30.45 | 32.14 | +1.48% | |
| 32.89 | 33.63 | 31.57 | 31.67 | -1.40% | |
| 31.01 | 32.36 | 30.29 | 32.12 | +5.73% | |
| 30.90 | 30.90 | 29.36 | 30.38 | -0.69% | |
| 32.17 | 32.20 | 30.36 | 30.59 | -5.41% | |
| 32.26 | 32.57 | 31.83 | 32.34 | -0.83% | |
| 34.31 | 34.36 | 32.60 | 32.61 | -3.26% | |
| 33.78 | 34.18 | 32.91 | 33.71 | -1.23% | |
| 34.12 | 35.13 | 34.00 | 34.13 | +2.06% | |
| 34.62 | 34.66 | 32.93 | 33.44 | -3.46% | |
| 34.88 | 35.34 | 33.67 | 34.64 | -0.46% | |
| 35.17 | 35.56 | 34.64 | 34.80 | -2.52% | |
| 35.47 | 36.56 | 34.92 | 35.70 | +1.85% | |
| 35.38 | 36.00 | 35.04 | 35.05 | +0.60% | |
| 34.00 | 34.94 | 33.64 | 34.84 | +3.41% | |
| 33.65 | 34.27 | 33.29 | 33.69 | -2.18% | |
| 33.67 | 34.95 | 33.48 | 34.44 | +0.79% | |
| 34.09 | 34.67 | 33.72 | 34.17 | +0.23% | |
| 33.99 | 34.39 | 33.26 | 34.09 | -0.55% | |
| 34.90 | 35.27 | 34.04 | 34.28 | -3.63% | |
| 35.58 | 36.06 | 34.68 | 35.57 | -2.15% | |
| 37.39 | 38.47 | 36.33 | 36.35 | -1.41% | |
| 36.97 | 37.16 | 35.90 | 36.87 | -2.46% | |
| 36.12 | 38.40 | 35.00 | 37.80 | +3.53% | |
| 38.40 | 38.84 | 34.49 | 36.51 | -12.38% | |
| 39.20 | 41.71 | 39.08 | 41.67 | +6.00% | |
| 39.81 | 40.27 | 38.45 | 39.31 | -0.88% | |
| 40.67 | 40.96 | 39.42 | 39.66 | -2.79% | |
| 39.00 | 40.81 | 38.65 | 40.80 | +5.48% | |
| 38.41 | 39.31 | 37.77 | 38.68 | +0.13% | |
| 38.64 | 38.83 | 36.98 | 38.63 | -0.87% | |
| 41.00 | 42.09 | 38.87 | 38.97 | -4.97% | |
| 37.84 | 41.90 | 37.80 | 41.01 | +8.46% | |
| 38.52 | 39.30 | 37.53 | 37.81 | -2.83% | |
| 39.74 | 39.74 | 37.60 | 38.91 | -0.69% | |
| 39.48 | 39.81 | 37.65 | 39.18 | -0.73% | |
| 37.89 | 39.59 | 37.08 | 39.47 | +3.32% | |
| 38.66 | 39.00 | 37.50 | 38.20 | -1.24% | |
| 36.96 | 38.81 | 36.87 | 38.68 | +4.91% | |
| 35.65 | 37.90 | 35.42 | 36.87 | +2.85% | |
| 36.78 | 36.85 | 34.83 | 35.85 | -2.53% | |
| 35.44 | 36.89 | 35.44 | 36.78 | +3.90% | |
| 33.61 | 36.03 | 33.35 | 35.40 | +4.86% | |
| 34.10 | 34.45 | 33.48 | 33.76 | -1.23% | |
| 34.51 | 34.51 | 33.11 | 34.18 | -0.49% | |
| 34.39 | 34.71 | 33.40 | 34.35 | -0.09% | |
| 35.05 | 35.30 | 34.20 | 34.38 | -1.86% | |
| 34.33 | 35.59 | 34.05 | 35.03 | +0.17% | |
| 34.95 | 35.50 | 34.76 | 34.97 | -0.48% | |
| 35.78 | 36.22 | 34.82 | 35.14 | -2.58% | |
| 36.02 | 36.51 | 34.45 | 36.07 | +1.06% | |
| 38.48 | 38.72 | 35.03 | 35.69 | -7.94% | |
| 39.37 | 39.90 | 38.62 | 38.77 | -1.52% | |
| 39.80 | 40.00 | 38.55 | 39.37 | -0.30% | |
| 41.91 | 42.44 | 38.10 | 39.49 | -6.27% | |
| 42.60 | 43.08 | 41.14 | 42.13 | +1.49% | |
| 41.17 | 41.91 | 40.92 | 41.51 | +0.58% | |
| 41.50 | 41.87 | 40.52 | 41.27 | -0.22% | |
| 41.57 | 42.15 | 39.84 | 41.36 | +0.44% | |
| 40.90 | 42.62 | 40.75 | 41.18 | +0.81% | |
| 39.89 | 40.93 | 38.90 | 40.85 | +2.72% | |
| 39.72 | 40.02 | 38.67 | 39.77 | +0.66% | |
| 38.49 | 40.04 | 37.55 | 39.51 | +2.92% | |
| 39.24 | 39.65 | 38.25 | 38.39 | -2.24% | |
| 39.08 | 40.09 | 38.50 | 39.27 | +0.64% | |
| 37.69 | 39.14 | 37.37 | 39.02 | +2.39% | |
| 37.28 | 38.25 | 36.98 | 38.11 | +2.14% | |
| 37.36 | 37.79 | 36.77 | 37.31 | +0.19% | |
| 36.45 | 37.27 | 36.20 | 37.24 | +0.98% | |
| 36.17 | 37.27 | 36.00 | 36.88 | +1.35% | |
| 35.60 | 36.97 | 35.10 | 36.39 | +2.80% | |
| 35.47 | 36.28 | 34.83 | 35.40 | +2.08% | |
| 34.97 | 35.41 | 34.03 | 34.68 | +1.40% | |
| 34.61 | 34.90 | 33.79 | 34.20 | -1.58% | |
| 34.90 | 35.59 | 34.54 | 34.75 | -0.11% | |
| 33.38 | 34.88 | 33.18 | 34.79 | +4.22% | |
| 31.49 | 33.83 | 31.08 | 33.38 | +7.26% | |
| 31.20 | 31.75 | 30.63 | 31.12 | 0.00% | |
| 30.61 | 31.16 | 30.19 | 31.12 | +1.20% | |
| 31.41 | 31.49 | 30.01 | 30.75 | -0.03% | |
| 31.31 | 31.86 | 30.75 | 30.76 | -2.32% | |
| 31.37 | 31.65 | 30.65 | 31.49 | +0.48% | |
| 31.53 | 31.90 | 29.26 | 31.34 | -0.41% | |
| 33.46 | 34.41 | 31.41 | 31.47 | -6.12% | |
| 33.41 | 35.10 | 33.19 | 33.52 | +0.33% | |
| 32.49 | 33.62 | 32.03 | 33.41 | +3.89% | |
| 31.90 | 32.60 | 31.17 | 32.16 | +1.20% | |
| 29.71 | 32.19 | 29.70 | 31.78 | +6.07% | |
| 27.61 | 30.42 | 27.37 | 29.96 | +8.95% | |
| 25.54 | 27.62 | 24.61 | 27.50 | +5.20% | |
| 25.69 | 27.78 | 24.56 | 26.14 | +55.32% | |
| 14.37 | 17.10 | 14.09 | 16.83 | +16.63% | |
| 15.37 | 15.70 | 14.20 | 14.43 | -8.09% | |
| 12.85 | 16.82 | 12.71 | 15.70 | +48.39% | |
| 10.58 | 11.30 | 10.31 | 10.58 | -1.12% | |
| 11.29 | 11.36 | 10.64 | 10.70 | -6.63% | |
| 12.27 | 12.67 | 11.36 | 11.46 | -6.90% | |
| 12.37 | 12.67 | 12.24 | 12.31 | -1.52% | |
| 12.34 | 12.77 | 12.10 | 12.50 | +1.46% | |
| 12.45 | 12.62 | 12.26 | 12.32 | -1.28% | |
| 12.52 | 12.78 | 12.28 | 12.48 | -2.80% | |
| 12.46 | 13.57 | 12.34 | 12.84 | +3.05% | |
| 11.61 | 12.47 | 11.55 | 12.46 | +5.68% | |
| 12.11 | 12.25 | 11.72 | 11.79 | -2.40% | |
| 12.12 | 12.22 | 11.77 | 12.08 | -1.31% | |
| 12.28 | 12.63 | 12.12 | 12.24 | -1.61% | |
| 12.34 | 12.82 | 12.28 | 12.44 | +0.16% | |
| 12.62 | 12.75 | 12.28 | 12.42 | -1.43% | |
| 12.79 | 12.93 | 12.48 | 12.60 | -0.47% | |
| 12.90 | 13.09 | 12.66 | 12.66 | -0.63% | |
| 12.36 | 12.87 | 12.27 | 12.74 | +2.74% | |
| 12.88 | 12.88 | 12.12 | 12.40 | -0.80% | |
| 12.67 | 12.92 | 12.46 | 12.50 | -1.42% | |
| 12.36 | 12.69 | 12.19 | 12.68 | +3.43% | |
| 12.36 | 12.39 | 12.00 | 12.26 | -1.53% | |
| 12.81 | 12.91 | 12.43 | 12.45 | -1.89% | |
| 12.87 | 13.04 | 12.67 | 12.69 | -0.86% | |
| 12.23 | 12.92 | 12.16 | 12.80 | +3.23% | |
| 12.98 | 13.10 | 12.32 | 12.40 | -2.52% | |
| 13.20 | 13.25 | 12.55 | 12.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PACS chart for longer ranges.