Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
24.68
+0.21 (0.86%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.47 | 25.08 | 24.33 | 24.65 | 24.65 | 0.74% | 448,298 |
| Apr 16, 2025 | 24.98 | 24.98 | 24.10 | 24.47 | 24.47 | -1.65% | 464,162 |
| Apr 15, 2025 | 24.80 | 25.14 | 24.30 | 24.88 | 24.88 | -0.36% | 503,440 |
| Apr 14, 2025 | 24.81 | 25.35 | 24.36 | 24.97 | 24.97 | 1.67% | 997,901 |
| Apr 11, 2025 | 23.83 | 24.57 | 23.62 | 24.56 | 24.56 | 3.67% | 605,564 |
| Apr 10, 2025 | 25.27 | 25.56 | 22.42 | 23.69 | 23.69 | -8.32% | 1,464,049 |
| Apr 9, 2025 | 25.23 | 26.02 | 22.12 | 25.84 | 25.84 | -1.64% | 2,731,627 |
| Apr 8, 2025 | 27.60 | 27.64 | 25.51 | 26.27 | 26.27 | 14.67% | 3,715,547 |
| Apr 7, 2025 | 22.12 | 24.17 | 21.79 | 22.91 | 22.91 | -0.82% | 981,055 |
| Apr 4, 2025 | 23.50 | 24.03 | 22.63 | 23.10 | 23.10 | -4.90% | 693,434 |
| Apr 3, 2025 | 24.62 | 24.64 | 24.12 | 24.29 | 24.29 | -2.41% | 641,711 |
| Apr 2, 2025 | 23.80 | 24.93 | 23.66 | 24.89 | 24.89 | 3.41% | 452,800 |
| Apr 1, 2025 | 24.67 | 24.84 | 23.99 | 24.07 | 24.07 | -3.14% | 640,652 |
| Mar 31, 2025 | 24.60 | 25.20 | 24.38 | 24.85 | 24.85 | -0.24% | 607,871 |
| Mar 28, 2025 | 25.23 | 25.88 | 24.52 | 24.91 | 24.91 | -1.54% | 586,571 |
| Mar 27, 2025 | 24.54 | 25.36 | 24.38 | 25.30 | 25.30 | 3.60% | 803,782 |
| Mar 26, 2025 | 24.64 | 24.93 | 24.11 | 24.42 | 24.42 | -0.49% | 1,237,286 |
| Mar 25, 2025 | 24.60 | 24.83 | 23.93 | 24.54 | 24.54 | -1.21% | 1,333,872 |
| Mar 24, 2025 | 24.40 | 25.08 | 24.12 | 24.84 | 24.84 | 2.90% | 1,032,977 |
| Mar 21, 2025 | 23.53 | 24.25 | 23.53 | 24.14 | 24.14 | 1.34% | 3,105,825 |
| Mar 20, 2025 | 24.03 | 24.37 | 23.74 | 23.82 | 23.82 | -1.89% | 519,211 |
| Mar 19, 2025 | 23.82 | 24.33 | 23.70 | 24.28 | 24.28 | 2.58% | 495,174 |
| Mar 18, 2025 | 23.25 | 24.04 | 22.56 | 23.67 | 23.67 | 1.54% | 543,080 |
| Mar 17, 2025 | 23.20 | 23.52 | 23.07 | 23.31 | 23.31 | 1.92% | 613,176 |
| Mar 14, 2025 | 22.48 | 23.03 | 22.16 | 22.87 | 22.87 | 0.79% | 577,979 |
| Mar 13, 2025 | 22.03 | 23.50 | 22.03 | 22.69 | 22.69 | 2.95% | 886,160 |
| Mar 12, 2025 | 23.26 | 23.41 | 21.83 | 22.04 | 22.04 | -4.84% | 947,663 |
| Mar 11, 2025 | 23.13 | 23.45 | 22.75 | 23.16 | 23.16 | 0.26% | 508,643 |
| Mar 10, 2025 | 22.75 | 23.47 | 22.62 | 23.10 | 23.10 | -1.16% | 642,157 |
| Mar 7, 2025 | 23.95 | 24.23 | 23.36 | 23.37 | 23.37 | -2.05% | 649,190 |
| Mar 6, 2025 | 23.25 | 23.97 | 23.25 | 23.86 | 23.86 | 1.49% | 869,863 |
| Mar 5, 2025 | 23.61 | 23.82 | 23.02 | 23.51 | 23.51 | -0.08% | 667,601 |
| Mar 4, 2025 | 22.78 | 24.02 | 22.73 | 23.53 | 23.53 | 2.48% | 1,171,369 |
| Mar 3, 2025 | 24.04 | 24.14 | 22.77 | 22.96 | 22.96 | -4.53% | 1,238,847 |
| Feb 28, 2025 | 26.00 | 26.34 | 22.87 | 24.05 | 24.05 | -5.24% | 1,671,069 |
| Feb 27, 2025 | 25.34 | 26.10 | 25.31 | 25.38 | 25.38 | -0.39% | 761,601 |
| Feb 26, 2025 | 25.13 | 26.69 | 24.98 | 25.48 | 25.48 | 1.51% | 1,609,658 |
| Feb 25, 2025 | 25.14 | 25.58 | 24.74 | 25.10 | 25.10 | -0.59% | 892,216 |
| Feb 24, 2025 | 25.16 | 25.54 | 24.93 | 25.25 | 25.25 | 0.36% | 519,160 |
| Feb 21, 2025 | 26.02 | 26.17 | 25.09 | 25.16 | 25.16 | -2.25% | 593,918 |
| Feb 20, 2025 | 25.87 | 26.28 | 25.69 | 25.74 | 25.74 | -1.15% | 502,702 |
| Feb 19, 2025 | 26.37 | 26.89 | 25.94 | 26.04 | 26.04 | -1.51% | 846,296 |
| Feb 18, 2025 | 25.53 | 26.50 | 25.41 | 26.44 | 26.44 | 3.93% | 759,746 |
| Feb 14, 2025 | 26.57 | 27.00 | 25.44 | 25.44 | 25.44 | -4.11% | 615,935 |
| Feb 13, 2025 | 27.27 | 27.27 | 26.16 | 26.53 | 26.53 | -2.21% | 476,427 |
| Feb 12, 2025 | 27.24 | 27.30 | 26.28 | 27.13 | 27.13 | -0.44% | 457,948 |
| Feb 11, 2025 | 26.17 | 27.36 | 25.78 | 27.25 | 27.25 | 4.41% | 774,185 |
| Feb 10, 2025 | 26.56 | 26.56 | 25.77 | 26.10 | 26.10 | - | 672,280 |
| Feb 7, 2025 | 26.41 | 26.51 | 25.37 | 26.10 | 26.10 | -0.61% | 562,838 |
| Feb 6, 2025 | 27.17 | 27.17 | 26.18 | 26.26 | 26.26 | -3.06% | 913,720 |