Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.320
0.00 (0.00%)
At close: Aug 26, 2025, 4:00 PM
1.330
+0.010 (0.76%)
After-hours: Aug 26, 2025, 7:39 PM EDT
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.33 | 1.35 | 1.29 | 1.31 | - | -0.76% | 2,421,905 |
| Aug 25, 2025 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 4,089,966 |
| Aug 22, 2025 | 1.26 | 1.40 | 1.26 | 1.38 | 1.38 | 9.52% | 7,240,855 |
| Aug 21, 2025 | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 5,578,812 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 3,859,830 |
| Aug 19, 2025 | 1.33 | 1.35 | 1.25 | 1.30 | 1.30 | -2.26% | 6,299,401 |
| Aug 18, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 5,506,204 |
| Aug 15, 2025 | 1.22 | 1.35 | 1.21 | 1.31 | 1.31 | 6.50% | 8,101,283 |
| Aug 14, 2025 | 1.32 | 1.35 | 1.22 | 1.23 | 1.23 | -3.91% | 13,608,224 |
| Aug 13, 2025 | 1.24 | 1.36 | 1.24 | 1.28 | 1.28 | 5.79% | 22,881,917 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.19 | 1.21 | 1.21 | -3.97% | 10,642,017 |
| Aug 11, 2025 | 1.36 | 1.38 | 1.23 | 1.26 | 1.26 | -6.67% | 8,601,551 |
| Aug 8, 2025 | 1.45 | 1.51 | 1.29 | 1.35 | 1.35 | 7.14% | 10,437,157 |
| Aug 7, 2025 | 1.39 | 1.42 | 1.25 | 1.26 | 1.26 | -8.70% | 8,317,705 |
| Aug 6, 2025 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -2.82% | 4,237,390 |
| Aug 5, 2025 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 2.16% | 4,662,993 |
| 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 |