PACS Group Inc Historical Data - PACS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
PACS Group Inc (PACS)
PACS Group Inc (PACS) Historical

PACS Group Inc (PACS)

29.29

0.65

(2.27%)

Closed June 26 3:00PM

Delayed by 15 minutes

29.29

0.00

( 0.00% )

Pre Market: 3:09AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.52	-1.74438108017	29.81	30.04	27.7937	749395	29.33793034	CS
4	-0.23	-0.779132791328	29.52	31.76	27.7937	340438	29.56946013	CS
12	6.29	27.347826087	23	31.76	22.61	507167	26.16630835	CS
26	6.29	27.347826087	23	31.76	22.61	507167	26.16630835	CS
52	6.29	27.347826087	23	31.76	22.61	507167	26.16630835	CS
156	6.29	27.347826087	23	31.76	22.61	507167	26.16630835	CS
260	6.29	27.347826087	23	31.76	22.61	507167	26.16630835	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719441600	29.29	0.65	2.27	28.48	29.31	27.7937	498497
1719355200	28.64	-0.91	-3.08	29.54	29.61	28.27	643499
1719268800	29.55	0	0.00	29.49	29.99	29.43	304693
1719009600	29.55	0.22	0.75	29.11	29.66	29.1	1939257
1718923200	29.33	-0.38	-1.28	29.81	30.04	29.17	361030
1718750400	29.71	0.27	0.92	29.72	30.42	29.38	238928
1718664000	29.44	0.19	0.65	29.12	30.72	29.12	216868
1718404800	29.25	-0.5	-1.68	29.45	29.84	29.01	194262
1718318400	29.75	0.21	0.71	29.72	30.05	29.12	110621
1718232000	29.54	-0.12	-0.40	30.35	30.98	29.3	136964
1718145600	29.66	-0.4	-1.33	29.81	30.17	29.31	133640
1718059200	30.06	0.56	1.90	29.49	30.84	29.32	187005
1717800000	29.5	-0.33	-1.11	29.8744	30.355	29.45	151398
1717713600	29.83	-0.49	-1.62	31	31	29.44	189974
1717627200	30.32	0.28	0.93	30.05	30.625	29.4427	159396
1717540800	30.04	-0.43	-1.41	30.53	30.705	29.1893	227550
1717454400	30.47	0.07	0.23	30.59	31.76	30.06	233117
1717195200	30.4	0.44	1.47	29.96	30.81	29.4401	272066
1717108800	29.96	0.51	1.73	29.52	30.51	29.31	263768
1717022400	29.45	-0.33	-1.11	29.01	30.34	29.01	146442
1716936000	29.78	-0.25	-0.83	30.86	30.86	29.4	309532
1716590400	30.03	0.81	2.77	29.16	30.2	28.34	495726
1716504000	29.22	1.56	5.64	27.83	29.64	27.83	994198
1716417600	27.66	-0.05	-0.18	27.59	28.265	26.89	238206
1716331200	27.71	-0.84	-2.94	28.62	28.895	27.42	185247
1716244800	28.55	0.34	1.21	28.93	29.2273	28.1902	596241
1715985600	28.21	-0.09	-0.32	28.55	28.585	27.42	445943
1715899200	28.3	-0.05	-0.18	28.4	28.955	28.04	320793
1715812800	28.35	1.44	5.35	27.28	28.57	26.92	635801
1715726400	26.91	1.83	7.30	25.79	27.22	25.15	532238
1715640000	25.08	0.21	0.84	25.25	25.27	24.345	286536
1715380800	24.87	0.02	0.08	25.01	25.01	24.33	246756
1715294400	24.85	0.18	0.73	24.71	25.135	24.65	238769
1715208000	24.67	-0.32	-1.28	24.87	24.89	24.06	347165
1715121600	24.99	0.06	0.24	24.75	25.13	24.42	273296
1715035200	24.93	0.12	0.48	24.97	25.2483	24.34	275230
1714776000	24.81	-0.18	-0.72	24.73	25.1	24.315	399092
1714689600	24.99	0.11	0.44	24.88	25.1	24.68	237634
1714603200	24.88	-0.09	-0.36	24.72	25.7199	24.22	497104
1714516800	24.97	0.26	1.05	24.61	24.99	23.88	762797
1714430400	24.71	-0.02	-0.08	24.95	25.32	24.19	682537
1714171200	24.73	0.47	1.94	24.11	24.83	23.895	380496
1714084800	24.26	0.31	1.29	23.92	24.35	23.69	314557
1713998400	23.95	-0.42	-1.72	24.37	24.55	23.95	257288
1713912000	24.37	1.33	5.77	23.01	24.45	23.01	620628
1713825600	23.04	-0.61	-2.58	23.78	23.78	23	317642
1713566400	23.65	0.65	2.83	23.01	23.75	23	495973
1713480000	23	-0.4	-1.71	23.4	23.865	22.66	542721
1713393600	23.4	-0.8	-3.31	24.2	24.955	23.37	2381470
1713307200	24.2	0.06	0.25	23.95	25	23.57	1058974
1713220800	24.14	0.14	0.58	24.25	24.425	23.3	795924
1712961600	24	1	4.35	23.06	24.6999	22.88	1453305

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions