Skip to main content
Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.970
+0.040 (2.07%)
At close: Dec 20, 2024, 4:00 PM
1.960
-0.010 (-0.51%)
After-hours: Dec 20, 2024, 7:43 PM EST

PACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.671.751.651.741.749.43%7,188,893
Sep 25, 20241.761.771.571.591.59-8.09%9,745,350
Sep 24, 20241.741.791.701.731.73-0.57%7,308,708
Sep 23, 20241.831.861.731.741.74-4.66%7,581,047
Sep 20, 20241.982.011.791.831.83-10.54%11,134,275
Sep 19, 20242.032.071.952.042.045.70%12,192,630
Sep 18, 20241.912.141.821.931.933.21%13,539,504
Sep 17, 20241.862.031.851.871.871.08%10,311,341
Sep 16, 20241.801.861.681.851.852.21%8,567,870
Sep 13, 20241.812.011.781.811.810.56%10,039,682
Sep 12, 20241.661.891.631.801.807.14%11,141,607
Sep 11, 20241.691.771.631.681.68-3.45%7,194,693
Sep 10, 20241.701.751.591.741.744.82%7,307,880
Sep 9, 20241.591.841.551.661.665.06%13,802,586
Sep 6, 20241.441.671.431.581.5812.86%19,904,680
Sep 5, 20241.321.421.271.401.406.06%6,769,816
Sep 4, 20241.331.401.291.321.32-1.49%5,373,586
Sep 3, 20241.361.421.301.341.34-2.19%7,299,278
Aug 30, 20241.401.401.341.371.370.74%4,039,905
Aug 29, 20241.391.431.331.361.360.74%5,451,542
Aug 28, 20241.461.461.341.351.35-8.16%10,046,612
Aug 27, 20241.571.601.461.471.47-8.13%6,774,673
Aug 26, 20241.571.631.501.601.602.56%5,824,625
Aug 23, 20241.471.591.451.561.568.33%6,389,404
Aug 22, 20241.531.551.421.441.44-6.80%4,699,626
Aug 21, 20241.501.571.481.551.553.69%3,790,779
Aug 20, 20241.611.631.441.491.49-6.88%5,434,962
Aug 19, 20241.591.721.581.601.602.56%6,372,938
Aug 16, 20241.641.701.521.561.56-7.69%8,333,507
Aug 15, 20241.401.761.391.691.6925.19%10,792,386
Aug 14, 20241.531.551.341.351.35-9.40%8,708,474
Aug 13, 20241.481.531.421.491.494.20%6,918,280
Aug 12, 20241.581.591.421.431.43-10.06%6,421,514
Aug 9, 20241.631.681.581.591.59-4.79%4,188,267
Aug 8, 20241.361.671.361.671.679.15%12,138,940
Aug 7, 20241.701.701.491.531.53-4.38%12,578,207
Aug 6, 20241.621.701.551.601.603.56%9,183,914
Aug 5, 20241.471.641.471.551.55-7.49%9,884,307
Aug 2, 20241.801.851.641.671.67-13.02%11,571,672
Aug 1, 20242.062.101.891.921.92-6.80%10,089,241