Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacs Group Inc. (PACS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 12.00 12.21 11.97 11.97 37,331
18th Sep 2025 (Thu) 11.40 12.08 11.27 12.00 64,934
17th Sep 2025 (Wed) 10.99 11.46 10.835 11.22 49,160
16th Sep 2025 (Tue) 10.59 10.91 10.47 10.87 194,419
15th Sep 2025 (Mon) 9.86 10.825 9.77 10.43 195,700
12th Sep 2025 (Fri) 9.50 9.985 9.00 9.75 124,313
11th Sep 2025 (Thu) 8.29 10.15 8.15 9.60 231,632
10th Sep 2025 (Wed) 8.11 8.24 7.63 7.71 272,207
9th Sep 2025 (Tue) 9.72 9.72 7.50 8.07 332,456
8th Sep 2025 (Mon) 11.24 11.32 11.07 11.32 34,284
5th Sep 2025 (Fri) 11.28 11.50 11.00 11.17 11,899
4th Sep 2025 (Thu) 10.90 11.23 10.89 11.23 14,653
3rd Sep 2025 (Wed) 11.38 11.51 10.97 11.00 30,683
2nd Sep 2025 (Tue) 11.595 11.75 11.455 11.59 21,688
1st Sep 2025 (Mon) 11.65 11.755 11.50 11.64 20,171
29th Aug 2025 (Fri) 11.65 11.755 11.50 11.64 20,171
28th Aug 2025 (Thu) 11.71 11.77 11.595 11.61 14,516
27th Aug 2025 (Wed) 11.695 11.86 11.54 11.86 22,167
26th Aug 2025 (Tue) 11.58 11.81 11.35 11.66 49,398
25th Aug 2025 (Mon) 11.91 11.94 11.73 11.79 29,854
22nd Aug 2025 (Fri) 11.74 12.38 11.73 12.05 27,079
21st Aug 2025 (Thu) 11.84 11.98 11.65 11.73 27,569
20th Aug 2025 (Wed) 11.86 12.06 11.76 11.92 14,837
19th Aug 2025 (Tue) 11.75 12.06 11.505 11.84 27,451
18th Aug 2025 (Mon) 11.385 11.59 11.05 11.41 47,520
15th Aug 2025 (Fri) 11.56 11.60 11.37 11.50 21,843
14th Aug 2025 (Thu) 11.27 11.63 11.25 11.53 33,896
13th Aug 2025 (Wed) 11.335 11.64 11.295 11.48 16,328
12th Aug 2025 (Tue) 11.36 11.45 11.19 11.19 17,170
11th Aug 2025 (Mon) 11.34 11.41 11.18 11.36 30,822
8th Aug 2025 (Fri) 11.21 11.25 11.04 11.14 19,339
7th Aug 2025 (Thu) 11.24 11.24 11.01 11.09 15,193
6th Aug 2025 (Wed) 11.39 11.42 10.97 11.05 27,703
5th Aug 2025 (Tue) 11.16 11.65 11.16 11.42 20,584
4th Aug 2025 (Mon) 10.70 11.00 10.60 10.99 23,735
1st Aug 2025 (Fri) 10.81 10.81 10.39 10.62 22,752
31st Jul 2025 (Thu) 11.15 11.32 10.90 11.06 30,631
30th Jul 2025 (Wed) 11.66 11.665 11.14 11.22 33,552
29th Jul 2025 (Tue) 11.69 11.69 11.36 11.53 20,076
28th Jul 2025 (Mon) 11.60 12.13 11.50 11.76 35,838
25th Jul 2025 (Fri) 11.63 11.96 11.56 11.69 24,855
24th Jul 2025 (Thu) 11.80 11.80 11.41 11.43 22,582
23rd Jul 2025 (Wed) 11.47 12.05 11.47 11.95 36,348
22nd Jul 2025 (Tue) 11.82 11.85 11.25 11.48 33,481
FTSE 100 Latest
Value9,216.67
Change-11.44