Skip to main content
Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.540
-0.100 (-6.10%)
At close: Feb 21, 2025, 4:00 PM
1.530
-0.010 (-0.65%)
After-hours: Feb 21, 2025, 7:59 PM EST

PACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.691.691.531.541.54-6.10%13,111,552
Feb 20, 20251.751.861.581.641.64-7.34%18,745,832
Feb 19, 20251.841.951.751.771.77-5.35%16,995,081
Feb 18, 20251.842.011.781.871.871.08%19,750,713
Feb 14, 20251.432.061.431.851.8525.00%46,043,667
Feb 13, 20251.381.521.311.481.488.82%20,931,484
Feb 12, 20251.331.441.271.361.362.26%11,568,816
Feb 11, 20251.371.431.321.331.33-11,744,344
Feb 10, 20251.551.561.321.331.33-14.74%21,830,824
Feb 7, 20251.571.591.511.561.56-2.50%6,888,112
Feb 6, 20251.661.751.551.601.60-2.44%12,982,787
Feb 5, 20251.471.651.451.641.6413.89%11,317,761
Feb 4, 20251.471.481.391.441.44-1.37%11,220,233
Feb 3, 20251.501.511.401.461.46-5.19%8,793,751
Jan 31, 20251.601.651.521.541.54-3.75%7,740,716
Jan 30, 20251.601.641.561.601.602.56%8,108,096
Jan 29, 20251.621.631.551.561.56-3.11%8,576,781
Jan 28, 20251.661.691.581.611.61-3.59%7,848,673
Jan 27, 20251.641.681.581.671.67-1.18%10,188,454
Jan 24, 20251.691.721.611.691.692.42%8,426,715
Jan 23, 20251.761.771.561.651.65-8.84%20,111,062
Jan 22, 20251.721.871.691.811.816.47%10,473,138
Jan 21, 20251.661.731.621.701.703.66%8,344,356
Jan 17, 20251.661.681.601.641.642.50%6,643,108
Jan 16, 20251.761.761.591.601.60-8.31%15,973,042
Jan 15, 20251.932.011.731.751.75-5.68%16,544,846
Jan 14, 20251.932.081.801.851.85-7.96%12,267,024
Jan 13, 20252.082.101.942.012.01-4.29%9,930,107
Jan 10, 20252.092.151.972.102.10-13,252,562
Jan 8, 20252.032.221.982.102.105.00%13,305,669
Jan 7, 20252.052.201.962.002.000.50%10,026,211
Jan 6, 20252.032.041.901.991.99-9,587,305
Jan 3, 20251.842.021.811.991.9910.56%8,685,082
Jan 2, 20251.851.891.761.801.80-1.64%5,315,219
Dec 31, 20241.811.841.731.831.832.23%7,150,194
Dec 30, 20241.841.851.751.791.79-3.76%5,575,575
Dec 27, 20241.921.921.821.861.86-3.63%7,206,643
Dec 26, 20241.901.951.851.931.93-1.03%4,993,226
Dec 24, 20241.951.961.871.951.951.04%2,552,603
Dec 23, 20242.002.041.871.931.93-2.03%4,140,633
Dec 20, 20241.872.011.851.971.972.07%10,838,282
Dec 19, 20241.881.951.821.931.934.32%7,654,144
Dec 18, 20242.012.011.811.851.85-6.09%10,973,010
Dec 17, 20242.052.121.951.971.97-3.90%6,120,098
Dec 16, 20241.962.131.922.052.054.59%8,143,311
Dec 13, 20242.082.081.881.961.96-4.16%10,593,842
Dec 12, 20242.252.302.032.052.05-9.91%7,137,252
Dec 11, 20242.382.382.172.272.27-2.99%6,978,833
Dec 10, 20242.192.462.092.342.347.34%13,275,627
Dec 9, 20242.072.222.032.182.187.39%11,007,467
Dec 6, 20242.052.131.992.032.032.53%7,253,773
Dec 5, 20242.082.141.921.981.98-4.81%10,443,438
Dec 4, 20241.842.141.802.082.0813.66%19,451,713
Dec 3, 20241.891.911.801.831.83-5.18%7,785,230
Dec 2, 20241.911.991.861.931.931.05%9,086,258
Nov 29, 20241.781.991.761.911.918.52%8,292,057
Nov 27, 20241.801.851.741.761.76-0.56%7,795,178
Nov 26, 20241.831.841.741.771.77-4.32%5,964,509
Nov 25, 20241.871.961.841.851.852.78%8,648,066
Nov 22, 20241.771.891.701.801.801.69%8,724,995
Nov 21, 20241.741.841.701.771.772.91%8,049,503
Nov 20, 20241.751.781.651.721.72-8,393,247
Nov 19, 20241.551.751.491.721.729.55%11,793,285
Nov 18, 20241.691.691.571.571.57-1.57%13,277,068
Nov 15, 20241.881.881.561.601.60-14.02%22,755,192
Nov 14, 20242.012.031.851.861.86-6.31%12,628,165
Nov 13, 20242.262.301.981.981.98-10.20%10,224,266
Nov 12, 20242.442.662.182.212.21-10.37%13,910,862
Nov 11, 20242.342.462.172.462.466.96%15,266,447
Nov 8, 20242.182.641.822.302.30-6.12%27,341,825
Nov 7, 20242.712.722.382.452.45-7.55%18,101,494
Nov 6, 20242.632.702.382.652.653.92%14,614,116
Nov 5, 20242.452.652.412.552.551.59%13,851,263
Nov 4, 20242.452.582.342.512.512.87%10,001,930
Nov 1, 20242.212.502.182.442.4412.44%10,623,798
Oct 31, 20242.152.242.072.172.170.46%8,060,126
Oct 30, 20242.022.402.022.162.164.85%12,999,049
Oct 29, 20241.862.081.812.062.0611.96%9,256,745
Oct 28, 20241.801.861.781.841.843.95%6,217,312
Oct 25, 20241.761.801.721.771.772.91%4,004,656
Oct 24, 20241.771.821.691.721.72-1.71%5,209,730
Oct 23, 20241.751.801.691.751.75-2.78%4,102,973
Oct 22, 20241.841.851.751.801.80-2.17%3,570,315
Oct 21, 20241.961.981.801.841.84-7.07%4,591,480
Oct 18, 20241.902.031.881.981.984.21%5,440,967
Oct 17, 20242.032.121.861.901.90-7.77%7,768,200
Oct 16, 20242.132.151.992.062.06-1.90%8,774,615
Oct 15, 20242.042.161.962.102.102.44%8,561,312
Oct 14, 20241.872.101.872.052.053.54%10,757,126
Oct 11, 20241.552.051.551.981.9827.74%24,439,857
Oct 10, 20241.571.601.421.551.55-3.73%9,146,052
Oct 9, 20241.651.701.591.611.61-4.73%10,402,213
Oct 8, 20241.671.731.661.691.69-0.59%3,278,718
Oct 7, 20241.671.731.641.701.70-1.16%5,544,947
Oct 4, 20241.651.761.651.721.725.52%5,057,191
Oct 3, 20241.601.641.581.631.63-0.61%2,784,930
Oct 2, 20241.641.661.581.641.641.23%5,260,144
Oct 1, 20241.681.691.561.621.62-4.71%5,883,301
Sep 30, 20241.751.821.691.701.70-2.86%4,741,278
Sep 27, 20241.781.831.731.751.750.57%4,794,806