Skip to main content
logo
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
25.31
+0.21 (0.84%)
At close: Jan 6, 2026, 4:00 PM EST
25.34
+0.03 (0.12%)
After-hours: Jan 6, 2026, 4:32 PM EST

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202625.1025.6624.8525.3125.310.84%534,727
Jan 5, 202624.2425.6324.2325.1025.102.62%1,183,011
Jan 2, 202626.0726.8124.2024.4624.46-5.49%721,120
Dec 31, 202526.0326.3725.8525.8825.88-0.73%504,465
Dec 30, 202526.0626.2025.8626.0726.070.04%476,197
Dec 29, 202526.5126.7026.0326.0626.06-1.70%585,482
Dec 26, 202526.0426.6325.9926.5126.511.88%424,527
Dec 24, 202525.6226.1925.5626.0226.021.09%382,444
Dec 23, 202526.0026.3325.5825.7425.74-1.08%640,277
Dec 22, 202526.2026.9925.9226.0226.02-1.25%735,393
Dec 19, 202525.8026.9925.8026.3526.351.82%2,539,500
Dec 18, 202526.6326.9125.7025.8825.88-2.52%851,882
Dec 17, 202526.1826.8025.4826.5526.551.41%1,018,763
Dec 16, 202526.6527.1625.9826.1826.18-1.87%904,741
Dec 15, 202526.2927.0726.1026.6826.681.48%1,191,747
Dec 12, 202525.7426.4625.1726.2926.292.18%1,125,682
Dec 11, 202525.3726.3625.2225.7325.732.18%1,313,351
Dec 10, 202524.8625.3224.5525.1825.181.66%788,950
Dec 9, 202523.9825.1323.9824.7724.771.43%879,848
Dec 8, 202524.1724.8023.6324.4224.421.79%727,234
Dec 5, 202523.9524.3223.9223.9923.990.04%424,015
Dec 4, 202524.1324.3423.9023.9823.98-0.87%573,725
Dec 3, 202524.7424.8123.8724.1924.190.50%552,877
Dec 2, 202523.8224.3323.4824.0724.071.56%1,023,502
Dec 1, 202523.4924.1823.2923.7023.700.55%697,742
Nov 28, 202524.5024.5023.3623.5723.57-1.01%343,610
Nov 26, 202523.3224.1823.1423.8123.812.76%683,803
Nov 25, 202523.1623.9723.0023.1723.170.04%828,684
Nov 24, 202523.0423.4722.5123.1623.160.48%1,123,378
Nov 21, 202522.7623.2922.2923.0523.051.10%740,584
Nov 20, 202524.5524.9522.7722.8022.80-6.29%627,481
Nov 19, 202524.4924.6923.7624.3324.33-0.25%443,501
Nov 18, 202523.8524.5823.6224.3924.392.14%571,535
Nov 17, 202524.0924.9223.6323.8823.880.42%755,127
Nov 14, 202523.5423.9923.2523.7823.780.68%523,524
Nov 13, 202523.8324.0923.5223.6223.62-1.01%475,772
Nov 12, 202523.9824.3023.8523.8623.86-1.08%540,446
Nov 11, 202523.2924.2023.1724.1224.124.55%1,015,311
Nov 10, 202522.0923.1721.6823.0723.074.63%748,546
Nov 7, 202520.3223.8620.3222.0522.054.50%1,768,960
Nov 6, 202521.8321.9820.6421.1021.10-3.43%980,653
Nov 5, 202522.6022.7021.6121.8521.85-2.63%672,139
Nov 4, 202521.7822.6121.2022.4422.441.13%1,032,399
Nov 3, 202521.3722.7421.3722.1922.193.79%1,400,332
Oct 31, 202521.2721.7820.9621.3821.380.52%831,237
Oct 30, 202521.0521.7220.7021.2721.271.24%371,346
Oct 29, 202521.1721.4620.8521.0121.01-1.64%424,879
Oct 28, 202521.6021.6020.9821.3621.360.14%267,526
Oct 27, 202521.8321.8520.5021.3321.33-1.89%623,147
Oct 24, 202521.6121.9021.5221.7421.740.37%298,954