Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.235
+0.005 (0.41%)
Sep 17, 2025, 3:52 PM EDT - Market open
PACB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.24 | 1.32 | 1.23 | 1.25 | - | 1.22% | 6,580,296 |
| Sep 16, 2025 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 10,453,504 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | 2.56% | 7,061,526 |
| Sep 12, 2025 | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -7.14% | 9,677,189 |
| Sep 11, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 3.28% | 6,100,979 |
| Sep 10, 2025 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -6.87% | 6,669,199 |
| Sep 9, 2025 | 1.25 | 1.32 | 1.23 | 1.31 | 1.31 | 4.80% | 3,952,326 |
| Sep 8, 2025 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 2,445,313 |
| Sep 5, 2025 | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 3,799,099 |
| Sep 4, 2025 | 1.27 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 5,793,862 |
| Sep 3, 2025 | 1.26 | 1.33 | 1.26 | 1.26 | 1.26 | -1.56% | 2,955,108 |
| Sep 2, 2025 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -2.29% | 3,669,610 |
| Aug 29, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 3,266,421 |
| Aug 28, 2025 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | - | 2,680,446 |
| Aug 27, 2025 | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 3,433,976 |
| Aug 26, 2025 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | - | 2,990,179 |
| 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 |