Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.140
+0.140 (14.00%)
At close: Jun 6, 2025, 4:00 PM
1.111
-0.029 (-2.56%)
After-hours: Jun 6, 2025, 7:59 PM EDT
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.01 | 1.15 | 1.01 | 1.14 | 1.14 | 14.00% | 12,907,308 |
| 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 |
| May 22, 2025 | 0.97 | 1.00 | 0.91 | 0.94 | 0.94 | -4.05% | 12,092,221 |
| May 21, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -3.80% | 8,040,729 |
| May 20, 2025 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | - | 5,519,671 |
| May 19, 2025 | 1.03 | 1.06 | 1.00 | 1.02 | 1.02 | -1.45% | 4,190,505 |
| May 16, 2025 | 1.05 | 1.06 | 0.95 | 1.04 | 1.04 | -2.36% | 15,386,670 |
| May 15, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -3.64% | 10,917,218 |
| May 14, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 7,839,826 |
| May 13, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 8,180,779 |
| May 12, 2025 | 1.17 | 1.18 | 1.08 | 1.10 | 1.10 | -1.79% | 13,855,513 |
| May 9, 2025 | 1.19 | 1.20 | 1.09 | 1.12 | 1.12 | -6.67% | 8,608,303 |
| May 8, 2025 | 1.15 | 1.23 | 1.13 | 1.20 | 1.20 | 6.19% | 10,360,007 |
| May 7, 2025 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 6,229,886 |
| May 6, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 6,341,916 |
| May 5, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 5,261,052 |
| May 2, 2025 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 1.80% | 5,913,154 |
| May 1, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | - | 4,092,623 |
| Apr 30, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | - | 4,608,978 |
| Apr 29, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 5,459,444 |
| Apr 28, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 3.67% | 7,844,794 |
| Apr 25, 2025 | 1.14 | 1.15 | 1.07 | 1.09 | 1.09 | -4.39% | 9,759,602 |
| Apr 24, 2025 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 6,839,195 |
| Apr 23, 2025 | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | - | 7,490,771 |
| Apr 22, 2025 | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | 2.63% | 7,493,950 |
| Apr 21, 2025 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 5,830,760 |
| Apr 17, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 4,090,823 |
| Apr 16, 2025 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | -5.51% | 7,855,713 |
| Apr 15, 2025 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 4,840,275 |
| Apr 14, 2025 | 1.38 | 1.39 | 1.28 | 1.32 | 1.32 | -2.94% | 4,812,917 |
| Apr 11, 2025 | 1.37 | 1.39 | 1.27 | 1.36 | 1.36 | -1.45% | 6,691,722 |
| Apr 10, 2025 | 1.45 | 1.47 | 1.32 | 1.38 | 1.38 | -4.83% | 8,171,438 |
| Apr 9, 2025 | 1.35 | 1.49 | 1.28 | 1.45 | 1.45 | 20.83% | 28,549,594 |
| Apr 8, 2025 | 1.35 | 1.37 | 1.17 | 1.20 | 1.20 | -9.09% | 7,164,102 |
| Apr 7, 2025 | 1.15 | 1.39 | 1.15 | 1.32 | 1.32 | 7.32% | 11,830,995 |
| Apr 4, 2025 | 1.15 | 1.24 | 1.14 | 1.23 | 1.23 | 3.36% | 12,797,001 |
| Apr 3, 2025 | 1.17 | 1.26 | 1.17 | 1.19 | 1.19 | -6.30% | 6,012,010 |
| Apr 2, 2025 | 1.12 | 1.28 | 1.12 | 1.27 | 1.27 | 12.39% | 10,316,148 |
| Apr 1, 2025 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -4.24% | 5,800,018 |
| Mar 31, 2025 | 1.11 | 1.19 | 1.08 | 1.18 | 1.18 | 3.51% | 8,799,874 |
| Mar 28, 2025 | 1.21 | 1.24 | 1.11 | 1.14 | 1.14 | -8.06% | 12,360,164 |
| Mar 27, 2025 | 1.26 | 1.36 | 1.22 | 1.24 | 1.24 | -2.36% | 11,100,802 |