Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
2.650
+0.150 (6.00%)
Nov 25, 2025, 1:46 PM EST - Market open
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 2.47 | 2.65 | 2.42 | 2.66 | - | 6.20% | 7,500,698 |
| Nov 24, 2025 | 2.19 | 2.53 | 2.18 | 2.50 | 2.50 | 12.61% | 18,855,555 |
| Nov 21, 2025 | 1.85 | 2.24 | 1.83 | 2.22 | 2.22 | 18.09% | 21,149,387 |
| Nov 20, 2025 | 1.82 | 2.09 | 1.81 | 1.88 | 1.88 | 6.82% | 13,212,707 |
| Nov 19, 2025 | 1.65 | 1.81 | 1.63 | 1.76 | 1.76 | 6.67% | 5,598,871 |
| Nov 18, 2025 | 1.55 | 1.67 | 1.52 | 1.65 | 1.65 | 5.10% | 6,148,001 |
| Nov 17, 2025 | 1.61 | 1.65 | 1.54 | 1.57 | 1.57 | -2.48% | 4,336,986 |
| Nov 14, 2025 | 1.54 | 1.67 | 1.53 | 1.61 | 1.61 | -1.23% | 5,208,207 |
| Nov 13, 2025 | 1.72 | 1.73 | 1.61 | 1.63 | 1.63 | -6.32% | 6,567,609 |
| Nov 12, 2025 | 1.87 | 1.91 | 1.72 | 1.74 | 1.74 | -6.45% | 5,553,104 |
| Nov 11, 2025 | 1.78 | 1.87 | 1.74 | 1.86 | 1.86 | 5.68% | 5,384,468 |
| Nov 10, 2025 | 1.83 | 1.89 | 1.75 | 1.76 | 1.76 | - | 6,616,061 |
| Nov 7, 2025 | 1.76 | 1.79 | 1.63 | 1.76 | 1.76 | -1.12% | 8,352,934 |
| Nov 6, 2025 | 1.81 | 1.98 | 1.76 | 1.78 | 1.78 | -7.05% | 20,826,987 |
| Nov 5, 2025 | 2.08 | 2.10 | 1.91 | 1.92 | 1.92 | -4.25% | 11,888,348 |
| Nov 4, 2025 | 2.18 | 2.21 | 1.99 | 2.00 | 2.00 | -10.71% | 11,540,886 |
| Nov 3, 2025 | 2.34 | 2.34 | 2.16 | 2.24 | 2.24 | -4.27% | 11,683,967 |
| Oct 31, 2025 | 2.07 | 2.37 | 2.05 | 2.34 | 2.34 | 20.62% | 22,749,415 |
| Oct 30, 2025 | 1.99 | 2.05 | 1.91 | 1.94 | 1.94 | -3.48% | 8,801,913 |
| Oct 29, 2025 | 1.98 | 2.05 | 1.97 | 2.01 | 2.01 | 2.03% | 9,548,058 |
| Oct 28, 2025 | 2.12 | 2.13 | 1.93 | 1.97 | 1.97 | -5.74% | 9,162,876 |
| Oct 27, 2025 | 2.06 | 2.13 | 1.97 | 2.09 | 2.09 | 3.47% | 10,332,683 |
| Oct 24, 2025 | 1.99 | 2.08 | 1.99 | 2.02 | 2.02 | 3.59% | 12,079,837 |
| Oct 23, 2025 | 1.83 | 1.97 | 1.81 | 1.95 | 1.95 | 5.98% | 9,211,486 |
| Oct 22, 2025 | 1.89 | 1.90 | 1.71 | 1.84 | 1.84 | -3.16% | 10,802,331 |
| Oct 21, 2025 | 1.92 | 2.00 | 1.86 | 1.90 | 1.90 | -4.04% | 9,164,639 |
| Oct 20, 2025 | 1.69 | 2.01 | 1.68 | 1.98 | 1.98 | 20.73% | 18,588,567 |
| Oct 17, 2025 | 1.73 | 1.77 | 1.63 | 1.64 | 1.64 | -6.82% | 7,149,453 |
| Oct 16, 2025 | 1.75 | 1.84 | 1.73 | 1.76 | 1.76 | 1.15% | 9,525,065 |
| Oct 15, 2025 | 1.63 | 1.77 | 1.62 | 1.74 | 1.74 | 9.43% | 13,899,378 |
| Oct 14, 2025 | 1.57 | 1.61 | 1.51 | 1.59 | 1.59 | -1.85% | 8,017,626 |
| Oct 13, 2025 | 1.45 | 1.62 | 1.42 | 1.62 | 1.62 | 14.08% | 13,886,927 |
| Oct 10, 2025 | 1.56 | 1.56 | 1.37 | 1.42 | 1.42 | -7.19% | 8,751,995 |
| Oct 9, 2025 | 1.54 | 1.60 | 1.49 | 1.53 | 1.53 | 1.32% | 7,166,063 |
| Oct 8, 2025 | 1.44 | 1.55 | 1.41 | 1.51 | 1.51 | 7.86% | 8,061,601 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.39 | 1.40 | 1.40 | -7.89% | 5,830,593 |
| Oct 6, 2025 | 1.51 | 1.56 | 1.47 | 1.52 | 1.52 | 2.01% | 5,800,546 |
| Oct 3, 2025 | 1.43 | 1.53 | 1.42 | 1.49 | 1.49 | 4.20% | 7,340,899 |
| Oct 2, 2025 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 3.62% | 5,635,198 |
| Oct 1, 2025 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | 7.81% | 8,388,233 |
| Sep 30, 2025 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 5,288,949 |
| Sep 29, 2025 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 5,707,406 |
| Sep 26, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 4,702,814 |
| Sep 25, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 4,921,316 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | -3.10% | 4,932,431 |
| Sep 23, 2025 | 1.29 | 1.31 | 1.26 | 1.29 | 1.29 | - | 6,749,129 |
| Sep 22, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | 1.57% | 6,558,767 |
| Sep 19, 2025 | 1.27 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 9,553,379 |
| Sep 18, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 4.07% | 6,088,514 |
| Sep 17, 2025 | 1.24 | 1.32 | 1.22 | 1.23 | 1.23 | - | 7,431,886 |