Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.420
+0.030 (2.16%)
At close: Aug 5, 2025, 4:00 PM
1.360
-0.060 (-4.23%)
Pre-market: Aug 6, 2025, 4:18 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 4,653,945 |
| Aug 4, 2025 | 1.34 | 1.41 | 1.29 | 1.39 | 1.39 | 4.51% | 6,460,380 |
| Aug 1, 2025 | 1.37 | 1.42 | 1.30 | 1.33 | 1.33 | -3.62% | 7,374,543 |
| Jul 31, 2025 | 1.46 | 1.53 | 1.36 | 1.38 | 1.38 | -7.38% | 8,662,724 |
| Jul 30, 2025 | 1.55 | 1.60 | 1.46 | 1.49 | 1.49 | -3.25% | 5,667,807 |
| Jul 29, 2025 | 1.63 | 1.64 | 1.51 | 1.54 | 1.54 | -6.10% | 8,019,040 |
| Jul 28, 2025 | 1.55 | 1.69 | 1.54 | 1.64 | 1.64 | 6.49% | 7,765,195 |
| Jul 25, 2025 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | - | 4,631,920 |
| Jul 24, 2025 | 1.67 | 1.70 | 1.52 | 1.54 | 1.54 | -8.88% | 5,969,973 |
| Jul 23, 2025 | 1.65 | 1.76 | 1.64 | 1.69 | 1.69 | 4.32% | 13,445,168 |
| Jul 22, 2025 | 1.46 | 1.63 | 1.45 | 1.62 | 1.62 | 11.72% | 11,632,063 |
| Jul 21, 2025 | 1.38 | 1.53 | 1.36 | 1.45 | 1.45 | 5.84% | 9,766,867 |
| Jul 18, 2025 | 1.44 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 4,393,067 |
| Jul 17, 2025 | 1.51 | 1.52 | 1.36 | 1.39 | 1.39 | -6.71% | 9,991,960 |
| Jul 16, 2025 | 1.47 | 1.62 | 1.43 | 1.49 | 1.49 | 3.47% | 13,460,757 |
| Jul 15, 2025 | 1.47 | 1.53 | 1.43 | 1.44 | 1.44 | -1.37% | 6,024,559 |
| Jul 14, 2025 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 3,710,377 |
| Jul 11, 2025 | 1.47 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 4,350,963 |
| Jul 10, 2025 | 1.51 | 1.53 | 1.45 | 1.50 | 1.50 | 1.35% | 7,701,593 |
| Jul 9, 2025 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | -1.33% | 5,948,385 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 3,583,928 |
| Jul 7, 2025 | 1.56 | 1.57 | 1.44 | 1.47 | 1.47 | -8.13% | 7,133,069 |
| Jul 3, 2025 | 1.45 | 1.64 | 1.45 | 1.60 | 1.60 | 7.38% | 13,771,486 |
| Jul 2, 2025 | 1.31 | 1.50 | 1.29 | 1.49 | 1.49 | 15.50% | 13,280,349 |
| Jul 1, 2025 | 1.25 | 1.31 | 1.20 | 1.29 | 1.29 | 4.03% | 17,740,564 |
| Jun 30, 2025 | 1.30 | 1.33 | 1.23 | 1.24 | 1.24 | -3.88% | 11,693,176 |
| Jun 27, 2025 | 1.29 | 1.35 | 1.26 | 1.29 | 1.29 | - | 13,881,543 |
| Jun 26, 2025 | 1.20 | 1.29 | 1.19 | 1.29 | 1.29 | 5.74% | 12,622,002 |
| Jun 25, 2025 | 1.18 | 1.24 | 1.14 | 1.22 | 1.22 | 1.67% | 11,870,223 |
| Jun 24, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 6,404,799 |
| Jun 23, 2025 | 1.24 | 1.27 | 1.16 | 1.19 | 1.19 | -6.30% | 8,057,136 |
| Jun 20, 2025 | 1.33 | 1.34 | 1.23 | 1.27 | 1.27 | -3.05% | 11,572,877 |
| Jun 18, 2025 | 1.32 | 1.34 | 1.25 | 1.31 | 1.31 | 0.77% | 9,814,965 |
| Jun 17, 2025 | 1.36 | 1.38 | 1.28 | 1.30 | 1.30 | -5.80% | 9,680,985 |
| Jun 16, 2025 | 1.19 | 1.40 | 1.16 | 1.38 | 1.38 | 15.00% | 16,678,632 |
| Jun 13, 2025 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 1.69% | 7,314,558 |
| Jun 12, 2025 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 1.72% | 6,040,408 |
| Jun 11, 2025 | 1.20 | 1.22 | 1.13 | 1.16 | 1.16 | - | 8,736,217 |
| Jun 10, 2025 | 1.20 | 1.28 | 1.14 | 1.16 | 1.16 | -3.33% | 11,039,640 |
| Jun 9, 2025 | 1.15 | 1.21 | 1.09 | 1.20 | 1.20 | 5.26% | 11,233,400 |
| Jun 6, 2025 | 1.01 | 1.15 | 1.01 | 1.14 | 1.14 | 14.00% | 12,923,826 |
| Jun 5, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 6,247,182 |
| Jun 4, 2025 | 1.06 | 1.10 | 1.01 | 1.03 | 1.03 | -1.90% | 4,852,399 |
| Jun 3, 2025 | 0.98 | 1.09 | 0.97 | 1.05 | 1.05 | 6.32% | 5,637,906 |
| Jun 2, 2025 | 0.98 | 1.03 | 0.96 | 0.99 | 0.99 | 2.48% | 5,964,317 |
| May 30, 2025 | 1.03 | 1.04 | 0.96 | 0.96 | 0.96 | -7.34% | 11,546,171 |
| May 29, 2025 | 1.12 | 1.15 | 1.03 | 1.04 | 1.04 | -5.45% | 10,362,396 |
| May 28, 2025 | 0.91 | 1.14 | 0.85 | 1.10 | 1.10 | 20.85% | 24,860,733 |
| May 27, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -1.26% | 14,515,971 |
| May 23, 2025 | 0.92 | 0.96 | 0.91 | 0.92 | 0.92 | -2.09% | 7,385,720 |