PACS(PACS)
PACS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.07 | $37.40 | $35.68 | $37.00 | 751,784 |
| 5/19/2026 | $36.39 | $36.88 | $35.05 | $36.72 | 951,414 |
| 5/18/2026 | $37.54 | $38.44 | $36.66 | $36.81 | 898,661 |
| 5/15/2026 | $39.38 | $39.53 | $37.47 | $37.48 | 840,496 |
| 5/14/2026 | $41.22 | $42.53 | $39.10 | $39.65 | 1.22M |
| 5/13/2026 | $40.80 | $42.00 | $38.94 | $41.30 | 1.81M |
| 5/12/2026 | $38.60 | $41.74 | $37.61 | $41.01 | 3.62M |
| 5/11/2026 | $33.54 | $34.07 | $31.85 | $31.90 | 1.02M |
| 5/8/2026 | $33.88 | $34.25 | $33.16 | $33.59 | 542,604 |
| 5/7/2026 | $33.65 | $34.13 | $32.97 | $33.63 | 539,339 |
| 5/6/2026 | $32.51 | $34.01 | $32.07 | $33.81 | 386,700 |
| 5/5/2026 | $32.85 | $33.48 | $32.35 | $32.59 | 320,282 |
| 5/4/2026 | $33.01 | $33.09 | $32.42 | $32.52 | 441,976 |
| 5/1/2026 | $33.71 | $34.44 | $32.92 | $33.00 | 514,500 |
| 4/30/2026 | $33.49 | $33.95 | $32.68 | $33.55 | 501,133 |
| 4/29/2026 | $32.97 | $33.59 | $32.63 | $33.40 | 706,201 |
| 4/28/2026 | $34.40 | $34.83 | $32.26 | $33.14 | 1.16M |
| 4/27/2026 | $35.35 | $36.56 | $35.08 | $35.27 | 824,747 |
| 4/24/2026 | $34.65 | $35.47 | $33.67 | $35.43 | 714,405 |
| 4/23/2026 | $34.97 | $35.49 | $34.49 | $35.05 | 440,500 |
| 4/22/2026 | $36.09 | $36.79 | $34.72 | $35.00 | 1.13M |
| 4/21/2026 | $35.92 | $37.50 | $35.64 | $35.90 | 1.14M |
| 4/20/2026 | $34.86 | $36.11 | $34.50 | $36.00 | 911,784 |
| 4/17/2026 | $35.13 | $36.09 | $34.91 | $35.20 | 850,144 |
| 4/16/2026 | $34.54 | $35.07 | $34.12 | $34.33 | 746,710 |
| 4/15/2026 | $33.25 | $34.91 | $33.25 | $34.84 | 705,844 |
| 4/14/2026 | $34.00 | $34.17 | $33.10 | $33.14 | 766,220 |
| 4/13/2026 | $33.59 | $34.09 | $32.65 | $33.89 | 670,400 |
| 4/10/2026 | $35.52 | $35.63 | $33.69 | $33.75 | 666,327 |
| 4/9/2026 | $35.21 | $36.66 | $35.08 | $35.97 | 637,410 |
| 4/8/2026 | $33.93 | $35.49 | $33.70 | $35.38 | 910,213 |
| 4/7/2026 | $32.45 | $32.87 | $32.12 | $32.45 | 695,800 |
| 4/6/2026 | $32.11 | $32.67 | $32.01 | $32.55 | 592,750 |
| 4/2/2026 | $30.96 | $32.33 | $30.45 | $32.14 | 587,000 |
| 4/1/2026 | $32.89 | $33.63 | $31.57 | $31.67 | 577,400 |
| 3/31/2026 | $31.01 | $32.36 | $30.29 | $32.12 | 821,670 |
| 3/30/2026 | $30.90 | $30.90 | $29.36 | $30.38 | 1.40M |
| 3/27/2026 | $32.17 | $32.20 | $30.36 | $30.59 | 821,900 |
| 3/26/2026 | $32.26 | $32.57 | $31.83 | $32.34 | 773,600 |
| 3/25/2026 | $34.31 | $34.36 | $32.60 | $32.61 | 713,300 |
| 3/24/2026 | $33.78 | $34.17 | $32.91 | $33.71 | 673,759 |
| 3/23/2026 | $34.12 | $35.13 | $34.00 | $34.13 | 945,488 |
| 3/20/2026 | $34.62 | $34.66 | $32.93 | $33.44 | 1.12M |
| 3/19/2026 | $34.88 | $35.34 | $33.67 | $34.64 | 569,134 |
| 3/18/2026 | $35.17 | $35.56 | $34.64 | $34.80 | 887,400 |
| 3/17/2026 | $35.47 | $36.56 | $34.92 | $35.70 | 696,500 |
| 3/16/2026 | $35.38 | $36.00 | $35.04 | $35.05 | 497,660 |
| 3/13/2026 | $34.00 | $34.94 | $33.64 | $34.84 | 525,600 |
| 3/12/2026 | $33.65 | $34.27 | $33.29 | $33.69 | 667,852 |
| 3/11/2026 | $33.67 | $34.95 | $33.48 | $34.44 | 494,748 |
| 3/10/2026 | $34.09 | $34.67 | $33.72 | $34.17 | 491,700 |
| 3/9/2026 | $33.99 | $34.39 | $33.26 | $34.09 | 864,500 |
| 3/6/2026 | $34.90 | $35.27 | $34.04 | $34.28 | 790,154 |
| 3/5/2026 | $35.58 | $36.06 | $34.67 | $35.57 | 836,015 |
| 3/4/2026 | $37.39 | $38.47 | $36.33 | $36.35 | 819,025 |
| 3/3/2026 | $36.97 | $37.16 | $35.90 | $36.87 | 851,600 |
| 3/2/2026 | $36.12 | $38.40 | $35.00 | $37.80 | 1.25M |
| 2/27/2026 | $38.40 | $38.84 | $34.49 | $36.51 | 3.17M |
| 2/26/2026 | $39.20 | $41.71 | $39.08 | $41.67 | 1.56M |
| 2/25/2026 | $39.81 | $40.27 | $38.45 | $39.31 | 533,448 |
| 2/24/2026 | $40.67 | $40.96 | $39.42 | $39.66 | 748,400 |
| 2/23/2026 | $39.00 | $40.81 | $38.65 | $40.80 | 873,797 |
| 2/20/2026 | $38.41 | $39.31 | $37.77 | $38.68 | 773,452 |
| 2/19/2026 | $38.64 | $38.83 | $36.98 | $38.63 | 1.36M |