PACS Historical Prices

Summary

Key Stock Metrics

8.28

(April 21, 2025)

52-Week Low

43.92

(November 1, 2024)

52-Week High

43.92

(November 1, 2024)

All-Time High

12.92

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-04-11 23.00 23.59 22.61 23.00 6552786
2024-04-12 23.06 24.70 22.88 24.00 1468757
2024-04-15 24.25 24.43 23.30 24.14 795969
2024-04-16 24.10 25.00 23.57 24.20 1084113
2024-04-17 24.20 24.96 23.34 23.40 2381526
2024-04-18 23.40 23.87 22.66 23.00 542721
2024-04-19 23.01 23.75 23.00 23.65 496029
2024-04-22 23.78 23.78 23.00 23.04 317684
2024-04-23 23.01 24.45 23.01 24.37 620629
2024-04-24 24.37 24.55 23.95 23.95 257295
2024-04-25 23.70 24.35 23.46 24.26 315664
2024-04-26 24.11 24.83 23.90 24.73 380496
2024-04-29 24.95 25.32 24.19 24.71 682537
2024-04-30 24.61 24.99 23.88 24.97 762800
2024-05-01 24.72 25.72 24.22 24.88 497204
2024-05-02 24.88 25.10 24.68 24.99 237634
2024-05-03 24.73 25.01 24.32 24.81 399092
2024-05-06 24.97 25.25 24.34 24.93 275232
2024-05-07 24.75 25.13 24.42 24.99 273304
2024-05-08 24.87 24.89 24.06 24.67 347165
2024-05-09 24.71 25.14 24.69 24.85 238769
2024-05-10 25.01 25.01 24.33 24.87 246757
2024-05-13 25.25 25.27 24.35 25.08 286580
2024-05-14 25.79 27.22 25.15 26.91 532250
2024-05-15 27.28 28.57 26.92 28.35 635811
2024-05-16 28.40 28.96 28.04 28.30 320812
2024-05-17 28.55 28.59 27.42 28.21 445943
2024-05-20 28.93 29.23 28.19 28.55 596282
2024-05-21 28.62 28.90 27.42 27.71 185247
2024-05-22 27.59 28.27 26.89 27.66 238272
2024-05-23 27.83 29.64 27.83 29.22 1002734
2024-05-24 29.16 30.20 28.34 30.03 496463
2024-05-28 30.86 30.86 29.40 29.78 310386
2024-05-29 29.01 30.34 29.01 29.45 146442
2024-05-30 29.52 30.51 29.31 29.96 263768
2024-05-31 29.96 30.81 29.44 30.40 272156
2024-06-03 30.59 31.76 30.06 30.47 233120
2024-06-04 30.53 30.71 29.19 30.04 227550
2024-06-05 30.05 30.63 29.44 30.32 159396
2024-06-06 31.00 31.00 29.44 29.83 189992
2024-06-07 29.69 30.36 29.45 29.50 153917
2024-06-10 29.49 30.84 29.32 30.06 187015
2024-06-11 29.81 30.17 29.33 29.66 133640
2024-06-12 30.21 30.98 29.30 29.54 140234
2024-06-13 29.72 30.05 29.12 29.75 110621
2024-06-14 29.45 29.84 29.01 29.25 194262
2024-06-17 29.12 30.72 29.12 29.44 216870
2024-06-18 29.38 30.42 29.38 29.71 238929
2024-06-20 29.81 30.04 29.17 29.33 361033
2024-06-21 29.11 29.66 29.10 29.55 1939257
2024-06-24 29.49 29.99 29.43 29.55 304696
2024-06-25 29.54 29.61 28.27 28.64 643499
2024-06-26 28.42 29.31 27.79 29.29 498507
2024-06-27 29.14 30.35 29.05 30.19 498359
2024-06-28 30.46 30.49 29.01 29.50 4056377
2024-07-01 29.44 29.75 28.70 29.25 945529
2024-07-02 29.34 29.96 29.11 29.74 546006
2024-07-03 29.64 30.13 29.31 29.99 887956
2024-07-05 29.76 29.92 28.84 29.56 272433
2024-07-08 29.71 30.44 29.71 30.09 287741
2024-07-09 30.31 30.42 29.75 30.04 234318
2024-07-10 30.02 30.23 29.70 30.18 243004
2024-07-11 30.50 30.93 30.08 30.87 256977
2024-07-12 31.17 31.55 30.89 31.01 200710
2024-07-15 31.30 33.02 30.58 31.80 466064
2024-07-16 32.02 33.09 31.77 32.82 470874
2024-07-17 32.73 33.69 32.05 33.18 472910
2024-07-18 33.22 34.04 32.74 33.04 278789
2024-07-19 33.17 33.75 32.06 32.29 400680
2024-07-22 32.60 33.31 31.87 33.26 284000
2024-07-23 33.66 34.28 33.44 33.88 250807
2024-07-24 33.88 34.88 33.60 33.74 242159
2024-07-25 33.74 34.69 33.67 34.26 343024
2024-07-26 34.69 35.18 33.87 34.88 314098
2024-07-29 35.17 35.31 34.21 34.29 179473
2024-07-30 34.33 35.58 34.07 35.45 376448
2024-07-31 35.70 36.18 35.19 35.80 230070
2024-08-01 35.89 36.32 35.09 35.74 252299
2024-08-02 35.02 35.67 34.63 35.39 364206
2024-08-05 33.57 34.09 31.92 32.55 374429
2024-08-06 32.64 34.11 32.43 33.26 250300
2024-08-07 33.41 33.43 32.20 32.54 132312
2024-08-08 32.94 34.38 32.52 34.34 164521
2024-08-09 34.61 34.61 32.60 32.75 222701
2024-08-12 32.75 33.49 32.18 32.35 544780
2024-08-13 36.50 38.82 36.33 38.43 934612
2024-08-14 38.57 39.00 37.70 38.21 253460
2024-08-15 39.15 40.21 37.77 39.92 367739
2024-08-16 39.90 40.32 38.33 38.79 300430
2024-08-19 38.77 40.03 38.55 39.82 200771
2024-08-20 39.85 40.06 38.65 39.01 122201
2024-08-21 39.23 40.03 38.55 40.03 127910
2024-08-22 40.40 41.15 39.82 40.03 181863
2024-08-23 40.16 41.50 40.00 41.32 195554
2024-08-26 41.54 42.25 41.44 41.54 217147
2024-08-27 41.43 41.43 40.32 40.32 319681
2024-08-28 40.19 40.38 39.70 39.74 203461
2024-08-29 39.96 40.23 38.82 39.24 197963
2024-08-30 39.29 39.75 38.70 39.67 574788
2024-09-03 39.81 40.75 39.26 39.53 170725
2024-09-04 38.15 38.40 35.34 36.73 601186
2024-09-05 36.95 37.95 35.12 37.24 1649446
2024-09-06 37.73 38.30 36.67 37.10 6862029
2024-09-09 37.19 38.60 36.91 38.25 2904577
2024-09-10 38.03 38.99 37.89 38.34 3107271
2024-09-11 38.36 39.92 38.36 39.52 1001732
2024-09-12 39.58 40.06 39.04 40.00 881011
2024-09-13 40.15 40.72 39.65 40.72 566694
2024-09-16 41.00 41.56 40.65 40.97 556393
2024-09-17 41.24 41.51 40.67 40.77 232708
2024-09-18 40.64 41.75 40.50 40.80 308568
2024-09-19 41.52 41.99 41.18 41.59 272901
2024-09-20 41.49 41.57 39.90 40.77 1154271
2024-09-23 40.77 40.93 40.15 40.39 364940
2024-09-24 40.14 40.72 39.94 40.45 508018
2024-09-25 40.46 40.60 39.16 39.87 1076201
2024-09-26 40.13 40.98 39.53 39.62 869034
2024-09-27 39.62 40.00 38.89 39.56 683840
2024-09-30 39.57 40.09 39.00 39.97 703472
2024-10-01 39.96 39.97 38.34 38.88 1329698
2024-10-02 38.88 39.16 38.15 38.88 606158
2024-10-03 38.81 39.53 38.00 38.45 1257076
2024-10-04 39.03 39.32 38.22 38.50 507100
2024-10-07 38.28 39.11 38.07 38.48 579565
2024-10-08 38.67 39.04 38.00 38.33 508848
2024-10-09 38.78 39.37 38.08 39.01 784002
2024-10-10 38.52 38.97 38.17 38.50 614147
2024-10-11 38.62 39.99 38.54 39.14 597490
2024-10-14 39.41 40.31 39.15 40.11 482949
2024-10-15 40.27 41.47 40.07 40.93 986967
2024-10-16 40.92 42.46 40.92 41.92 619949
2024-10-17 41.96 42.41 41.26 41.35 436959
2024-10-18 41.45 42.22 41.32 41.89 474111
2024-10-21 41.90 42.72 40.72 40.77 958972
2024-10-22 40.81 41.12 40.42 41.06 456662
2024-10-23 41.00 42.17 40.89 42.00 644297
2024-10-24 42.36 43.23 41.59 41.91 850077
2024-10-25 41.93 42.44 41.50 42.09 500056
2024-10-28 42.55 43.20 41.18 41.73 686899
2024-10-29 41.39 42.47 41.24 42.23 751823
2024-10-30 42.14 42.95 42.00 42.93 623711
2024-10-31 42.75 42.92 42.02 42.68 763756
2024-11-01 42.97 43.92 42.10 42.94 1153696
2024-11-04 41.37 43.37 22.30 31.01 13886668
2024-11-05 30.78 32.10 29.23 29.54 3274809
2024-11-06 17.84 19.55 16.74 18.09 9814327
2024-11-07 18.21 20.00 17.60 19.83 4785919
2024-11-08 20.49 21.56 19.83 21.33 3942831
2024-11-11 21.60 22.33 21.15 21.96 1681478
2024-11-12 21.90 22.25 20.45 20.53 2168136
2024-11-13 20.63 21.10 20.24 20.49 1164508
2024-11-14 20.52 20.54 18.37 18.43 2377021
2024-11-15 18.49 18.49 17.38 17.41 1285005
2024-11-18 17.27 17.37 16.58 16.93 2316270
2024-11-19 16.77 17.40 16.76 17.10 2163615
2024-11-20 16.88 17.70 16.80 17.25 1208076
2024-11-21 17.25 17.47 16.53 16.55 1291942
2024-11-22 16.70 16.84 16.11 16.50 2526968
2024-11-25 16.70 17.16 16.11 16.22 1639568
2024-11-26 16.10 16.71 16.09 16.61 1650224
2024-11-27 16.86 17.18 16.52 16.55 859081
2024-11-29 16.69 16.81 15.81 15.81 596443
2024-12-02 15.85 16.11 15.30 15.90 1122579
2024-12-03 15.99 16.02 15.01 15.05 1254589
2024-12-04 15.05 15.35 14.80 15.18 842128
2024-12-05 15.03 15.10 14.43 14.62 715336
2024-12-06 14.99 15.92 14.49 15.51 1470088
2024-12-09 15.90 16.85 15.42 15.61 936947
2024-12-10 15.56 15.77 15.02 15.20 583784
2024-12-11 15.41 15.64 14.76 15.12 1129375
2024-12-12 14.96 15.12 14.57 14.85 736939
2024-12-13 14.77 15.47 14.47 15.41 1367195
2024-12-16 15.41 15.85 14.90 15.18 743895
2024-12-17 14.70 14.82 13.80 13.95 1047809
2024-12-18 13.99 14.32 13.03 13.08 1056641
2024-12-19 13.09 13.25 12.85 13.07 739338
2024-12-20 12.92 13.41 12.78 13.01 1202989
2024-12-23 12.95 13.13 12.71 13.08 488715
2024-12-24 13.12 13.23 12.81 13.09 224741
2024-12-26 13.15 13.42 12.96 13.18 376785
2024-12-27 12.97 13.27 12.73 13.01 462059
2024-12-30 12.93 13.01 12.54 12.81 522349
2024-12-31 12.84 13.13 12.70 13.11 872685
2025-01-02 14.00 14.00 12.92 12.93 635733
2025-01-03 12.99 13.39 12.82 13.35 621355
2025-01-06 13.39 14.00 13.33 13.36 719685
2025-01-07 13.46 13.64 12.94 13.26 527404
2025-01-08 13.14 13.25 12.61 13.20 485201
2025-01-10 12.81 13.33 12.68 12.83 522966
2025-01-13 12.82 13.39 12.55 13.34 540204
2025-01-14 13.50 13.76 13.20 13.72 632299
2025-01-15 14.13 14.20 13.61 13.82 566544
2025-01-16 13.65 14.09 13.43 13.83 483843
2025-01-17 14.03 14.13 13.71 13.82 363674
2025-01-21 14.02 14.23 13.83 13.96 356325
2025-01-22 13.93 14.24 13.76 14.09 710709
2025-01-23 14.15 14.55 14.11 14.37 566155
2025-01-24 14.22 14.60 14.12 14.25 370616
2025-01-27 14.40 14.76 14.19 14.41 429746
2025-01-28 14.46 14.55 14.07 14.07 300795
2025-01-29 14.06 14.23 13.45 13.65 508693
2025-01-30 13.75 14.24 13.75 13.92 442196
2025-01-31 13.82 14.58 13.60 14.53 912671
2025-02-03 14.14 14.47 13.92 14.33 529385
2025-02-04 14.15 14.45 13.98 14.33 370198
2025-02-05 14.50 14.77 14.30 14.58 576533
2025-02-06 14.51 14.71 13.97 14.18 447819
2025-02-07 14.15 14.54 14.01 14.10 389949
2025-02-10 14.18 14.25 13.87 14.16 1063173
2025-02-11 14.04 14.38 13.87 14.21 772763
2025-02-12 13.96 14.20 13.68 14.06 329012
2025-02-13 14.06 14.31 13.85 13.99 597571
2025-02-14 14.08 14.13 13.36 13.39 517183
2025-02-18 13.47 13.75 13.42 13.45 676198
2025-02-19 13.34 13.43 13.06 13.16 580082
2025-02-20 13.13 13.41 12.75 13.19 1442133
2025-02-21 13.32 13.49 12.79 12.79 493935
2025-02-24 12.90 13.07 12.38 12.99 752922
2025-02-25 12.98 13.57 12.97 13.48 426928
2025-02-26 13.34 13.74 13.02 13.23 418365
2025-02-27 13.23 13.47 12.97 13.05 304998
2025-02-28 13.08 13.21 12.66 13.03 489785
2025-03-03 13.07 13.45 13.00 13.06 487504
2025-03-04 12.86 13.05 12.64 12.88 320729
2025-03-05 12.85 13.33 12.80 13.26 321979
2025-03-06 13.01 13.37 12.94 13.07 324456
2025-03-07 13.06 13.25 12.66 13.00 376740
2025-03-10 12.81 13.10 12.48 12.60 576219
2025-03-11 12.57 12.78 12.25 12.33 293550
2025-03-12 12.52 12.95 12.04 12.10 473295
2025-03-13 12.03 12.22 11.66 11.74 401722
2025-03-14 11.86 12.00 11.55 11.81 1110179
2025-03-17 11.86 12.56 11.86 12.27 429151
2025-03-18 12.19 12.24 11.93 11.99 433519
2025-03-19 11.92 12.17 11.86 12.08 479340
2025-03-20 11.94 12.00 11.73 11.80 458531
2025-03-21 11.59 11.76 11.38 11.51 779496
2025-03-24 11.67 11.98 11.66 11.93 266919
2025-03-25 11.88 11.94 11.35 11.36 236316
2025-03-26 11.40 11.57 11.09 11.33 325450
2025-03-27 11.32 11.47 10.99 11.05 457308
2025-03-28 10.99 11.12 10.66 10.91 331517
2025-03-31 10.71 11.27 10.64 11.24 257429
2025-04-01 11.00 11.32 10.61 10.85 615342
2025-04-02 10.71 10.86 9.87 10.26 732745
2025-04-03 10.07 10.14 9.41 9.70 581014
2025-04-04 9.46 9.81 9.14 9.54 643580
2025-04-07 9.25 10.28 9.00 9.56 853767
2025-04-08 9.99 10.00 9.19 9.31 804949
2025-04-09 9.07 10.45 9.00 9.96 830026
2025-04-10 9.77 9.89 9.10 9.30 426769
2025-04-11 9.29 9.69 8.87 9.16 400303
2025-04-14 9.30 9.43 8.97 9.35 429389
2025-04-15 9.30 9.38 9.10 9.20 330256
2025-04-16 9.16 9.33 9.04 9.11 836378
2025-04-17 9.11 9.39 9.08 9.26 1799701
2025-04-21 9.19 9.25 8.28 8.58 954792
2025-04-22 8.76 8.84 8.44 8.70 539366
2025-04-23 9.01 9.18 8.88 8.99 502217
2025-04-24 9.03 9.34 8.98 9.34 460872
2025-04-25 9.32 9.63 9.15 9.60 388770
2025-04-28 9.59 9.81 9.53 9.63 416377
2025-04-29 9.65 9.91 9.47 9.75 367695
2025-04-30 9.70 9.74 9.47 9.63 523405
2025-05-01 9.59 9.82 9.45 9.72 319320
2025-05-02 9.98 10.16 9.78 10.07 312058
2025-05-05 9.98 10.27 9.88 10.08 351350
2025-05-06 9.97 9.97 9.59 9.86 353735
2025-05-07 9.96 10.54 9.96 10.52 785719
2025-05-08 10.57 10.82 10.43 10.60 439242
2025-05-09 10.59 10.74 10.39 10.43 343366
2025-05-12 10.89 11.34 10.78 11.14 441012
2025-05-13 11.12 11.41 10.65 10.95 623878
2025-05-14 10.91 11.02 10.63 10.93 439522
2025-05-15 10.84 10.93 10.51 10.66 739895
2025-05-16 10.73 11.28 10.56 10.81 1061496
2025-05-19 10.54 10.72 10.36 10.65 291720
2025-05-20 10.64 10.76 10.48 10.54 294012
2025-05-21 10.35 10.38 9.87 9.88 398579
2025-05-22 9.84 9.92 9.68 9.80 306328
2025-05-23 9.56 9.82 9.56 9.82 404515
2025-05-27 10.00 10.30 9.93 10.22 303670
2025-05-28 10.19 10.29 9.79 9.80 244185
2025-05-29 9.88 10.09 9.79 9.93 185152
2025-05-30 9.86 9.94 9.74 9.92 293045
2025-06-02 9.83 9.95 9.70 9.81 353642
2025-06-03 9.82 10.23 9.72 10.20 474534
2025-06-04 10.20 10.37 10.09 10.17 369365
2025-06-05 10.17 10.51 10.11 10.36 500693
2025-06-06 10.54 10.61 10.34 10.44 249451
2025-06-09 10.50 10.50 10.05 10.41 371013
2025-06-10 10.45 11.05 10.39 10.69 417308
2025-06-11 10.77 10.91 10.55 10.60 309397
2025-06-12 10.56 10.66 10.45 10.59 218425
2025-06-13 10.36 10.65 10.27 10.32 285939
2025-06-16 10.39 10.47 10.11 10.14 457965
2025-06-17 10.35 12.41 10.23 12.35 2501857
2025-06-18 12.06 13.49 11.60 13.30 1538535
2025-06-20 13.52 13.84 12.90 13.18 1435757
2025-06-23 12.93 13.21 12.59 12.75 1217105
2025-06-24 12.79 12.82 12.40 12.65 921001
2025-06-25 12.68 13.05 12.50 12.80 736194
2025-06-26 12.88 13.35 12.40 12.85 804943
2025-06-27 12.95 13.20 12.79 12.99 1406614
2025-06-30 12.97 13.08 12.65 12.92 560908

Explore More About PACS