Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
26.55
-0.13 (-0.49%)
Dec 16, 2025, 1:31 PM EST - Market open
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 26.29 | 27.07 | 26.10 | 26.68 | 26.68 | 1.48% | 1,165,417 |
| Dec 12, 2025 | 25.74 | 26.46 | 25.17 | 26.29 | 26.29 | 2.18% | 1,125,682 |
| Dec 11, 2025 | 25.37 | 26.36 | 25.22 | 25.73 | 25.73 | 2.18% | 1,121,294 |
| Dec 10, 2025 | 24.86 | 25.32 | 24.55 | 25.18 | 25.18 | 1.66% | 788,950 |
| Dec 9, 2025 | 23.98 | 25.13 | 23.98 | 24.77 | 24.77 | 1.43% | 879,848 |
| Dec 8, 2025 | 24.17 | 24.80 | 23.63 | 24.42 | 24.42 | 1.79% | 727,234 |
| Dec 5, 2025 | 23.95 | 24.32 | 23.92 | 23.99 | 23.99 | 0.04% | 424,015 |
| Dec 4, 2025 | 24.13 | 24.34 | 23.90 | 23.98 | 23.98 | -0.87% | 573,725 |
| Dec 3, 2025 | 24.74 | 24.81 | 23.87 | 24.19 | 24.19 | 0.50% | 552,877 |
| Dec 2, 2025 | 23.82 | 24.33 | 23.48 | 24.07 | 24.07 | 1.56% | 1,023,502 |
| Dec 1, 2025 | 23.49 | 24.18 | 23.29 | 23.70 | 23.70 | 0.55% | 697,742 |
| Nov 28, 2025 | 24.50 | 24.50 | 23.36 | 23.57 | 23.57 | -1.01% | 343,610 |
| Nov 26, 2025 | 23.32 | 24.18 | 23.14 | 23.81 | 23.81 | 2.76% | 683,800 |
| Nov 25, 2025 | 23.16 | 23.97 | 23.00 | 23.17 | 23.17 | 0.04% | 737,065 |
| Nov 24, 2025 | 23.04 | 23.47 | 22.51 | 23.16 | 23.16 | 0.48% | 1,123,378 |
| Nov 21, 2025 | 22.76 | 23.29 | 22.29 | 23.05 | 23.05 | 1.10% | 740,584 |
| Nov 20, 2025 | 24.55 | 24.95 | 22.77 | 22.80 | 22.80 | -6.29% | 627,481 |
| Nov 19, 2025 | 24.49 | 24.69 | 23.76 | 24.33 | 24.33 | -0.25% | 443,501 |
| Nov 18, 2025 | 23.85 | 24.58 | 23.62 | 24.39 | 24.39 | 2.14% | 571,535 |
| Nov 17, 2025 | 24.09 | 24.92 | 23.63 | 23.88 | 23.88 | 0.42% | 755,127 |
| Nov 14, 2025 | 23.54 | 23.99 | 23.25 | 23.78 | 23.78 | 0.68% | 523,524 |
| Nov 13, 2025 | 23.83 | 24.09 | 23.52 | 23.62 | 23.62 | -1.01% | 475,772 |
| Nov 12, 2025 | 23.98 | 24.30 | 23.85 | 23.86 | 23.86 | -1.08% | 540,446 |
| Nov 11, 2025 | 23.29 | 24.20 | 23.17 | 24.12 | 24.12 | 4.55% | 1,015,311 |
| Nov 10, 2025 | 22.09 | 23.17 | 21.68 | 23.07 | 23.07 | 4.63% | 748,546 |
| Nov 7, 2025 | 20.32 | 23.86 | 20.32 | 22.05 | 22.05 | 4.50% | 1,768,960 |
| Nov 6, 2025 | 21.83 | 21.98 | 20.64 | 21.10 | 21.10 | -3.43% | 980,653 |
| Nov 5, 2025 | 22.60 | 22.70 | 21.61 | 21.85 | 21.85 | -2.63% | 672,139 |
| Nov 4, 2025 | 21.78 | 22.61 | 21.20 | 22.44 | 22.44 | 1.13% | 1,032,399 |
| Nov 3, 2025 | 21.37 | 22.74 | 21.37 | 22.19 | 22.19 | 3.79% | 1,400,332 |
| Oct 31, 2025 | 21.27 | 21.78 | 20.96 | 21.38 | 21.38 | 0.52% | 831,237 |
| Oct 30, 2025 | 21.05 | 21.72 | 20.70 | 21.27 | 21.27 | 1.24% | 371,346 |
| Oct 29, 2025 | 21.17 | 21.46 | 20.85 | 21.01 | 21.01 | -1.64% | 424,879 |
| Oct 28, 2025 | 21.60 | 21.60 | 20.98 | 21.36 | 21.36 | 0.14% | 267,526 |
| Oct 27, 2025 | 21.83 | 21.85 | 20.50 | 21.33 | 21.33 | -1.89% | 623,147 |
| Oct 24, 2025 | 21.61 | 21.90 | 21.52 | 21.74 | 21.74 | 0.37% | 298,954 |
| Oct 23, 2025 | 21.51 | 21.80 | 21.24 | 21.66 | 21.66 | 0.79% | 377,980 |
| Oct 22, 2025 | 21.96 | 22.06 | 21.35 | 21.49 | 21.49 | -2.41% | 623,388 |
| Oct 21, 2025 | 22.83 | 22.88 | 19.84 | 22.02 | 22.02 | -4.34% | 1,978,125 |
| Oct 20, 2025 | 22.85 | 23.23 | 22.68 | 23.02 | 23.02 | 0.66% | 249,454 |
| Oct 17, 2025 | 22.73 | 22.97 | 22.63 | 22.87 | 22.87 | 0.44% | 246,471 |
| Oct 16, 2025 | 23.46 | 23.51 | 22.71 | 22.77 | 22.77 | -2.90% | 351,492 |
| Oct 15, 2025 | 22.77 | 23.51 | 22.71 | 23.45 | 23.45 | 3.17% | 517,634 |
| Oct 14, 2025 | 22.16 | 22.82 | 22.02 | 22.73 | 22.73 | 2.11% | 405,877 |
| Oct 13, 2025 | 22.57 | 22.75 | 22.02 | 22.26 | 22.26 | -0.40% | 498,421 |
| Oct 10, 2025 | 23.06 | 23.06 | 22.30 | 22.35 | 22.35 | -3.08% | 432,687 |
| Oct 9, 2025 | 23.41 | 23.52 | 22.63 | 23.06 | 23.06 | -1.50% | 466,581 |
| Oct 8, 2025 | 23.67 | 23.83 | 23.09 | 23.41 | 23.41 | -0.89% | 451,235 |
| Oct 7, 2025 | 23.85 | 24.00 | 23.47 | 23.62 | 23.62 | -1.05% | 568,917 |
| Oct 6, 2025 | 24.79 | 25.30 | 23.57 | 23.87 | 23.87 | -3.90% | 644,709 |