Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
27.31
+0.18 (0.68%)
Sep 15, 2025, 2:06 PM EDT - Market open
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.98 | 27.16 | 26.22 | 26.85 | - | -1.00% | 158,531 |
| Sep 12, 2025 | 26.99 | 27.46 | 26.60 | 27.12 | 27.12 | 0.33% | 601,903 |
| Sep 11, 2025 | 26.59 | 27.10 | 25.83 | 27.03 | 27.03 | 1.58% | 481,055 |
| Sep 10, 2025 | 26.15 | 26.69 | 25.63 | 26.61 | 26.61 | 1.18% | 501,643 |
| Sep 9, 2025 | 26.66 | 27.11 | 26.25 | 26.30 | 26.30 | -1.65% | 534,552 |
| Sep 8, 2025 | 26.43 | 26.81 | 25.66 | 26.74 | 26.74 | 1.10% | 644,184 |
| Sep 5, 2025 | 26.72 | 26.94 | 26.23 | 26.45 | 26.45 | -1.05% | 606,830 |
| Sep 4, 2025 | 27.19 | 27.64 | 26.52 | 26.73 | 26.73 | -1.66% | 773,687 |
| Sep 3, 2025 | 27.29 | 27.64 | 27.02 | 27.18 | 27.18 | -0.15% | 566,271 |
| Sep 2, 2025 | 26.63 | 27.24 | 26.42 | 27.22 | 27.22 | 2.06% | 800,705 |
| Aug 29, 2025 | 26.90 | 26.95 | 26.17 | 26.67 | 26.67 | -0.67% | 616,350 |
| Aug 28, 2025 | 26.06 | 27.04 | 26.01 | 26.85 | 26.85 | 2.76% | 973,136 |
| Aug 27, 2025 | 25.99 | 26.90 | 25.98 | 26.13 | 26.13 | 0.54% | 908,801 |
| Aug 26, 2025 | 25.31 | 26.05 | 25.14 | 25.99 | 25.99 | 2.48% | 483,612 |
| Aug 25, 2025 | 25.86 | 25.87 | 25.33 | 25.36 | 25.36 | -1.86% | 409,853 |
| Aug 22, 2025 | 25.68 | 25.94 | 25.23 | 25.84 | 25.84 | 1.77% | 453,137 |
| Aug 21, 2025 | 24.83 | 25.66 | 24.69 | 25.39 | 25.39 | 1.60% | 412,517 |
| Aug 20, 2025 | 25.25 | 25.39 | 24.97 | 24.99 | 24.99 | -0.79% | 408,951 |
| Aug 19, 2025 | 24.98 | 25.22 | 23.74 | 25.19 | 25.19 | 1.21% | 651,667 |
| Aug 18, 2025 | 24.78 | 25.17 | 24.73 | 24.89 | 24.89 | 0.44% | 866,017 |
| Aug 15, 2025 | 25.15 | 25.18 | 24.56 | 24.78 | 24.78 | -0.84% | 986,681 |
| Aug 14, 2025 | 24.88 | 25.35 | 24.70 | 24.99 | 24.99 | -0.20% | 761,235 |
| Aug 13, 2025 | 24.87 | 25.26 | 24.77 | 25.04 | 25.04 | 0.93% | 764,841 |
| Aug 12, 2025 | 25.30 | 25.50 | 24.60 | 24.81 | 24.81 | -1.51% | 642,955 |
| Aug 11, 2025 | 25.16 | 25.48 | 24.91 | 25.19 | 25.19 | 0.04% | 534,555 |
| Aug 8, 2025 | 23.84 | 25.23 | 23.50 | 25.18 | 25.18 | 5.93% | 1,252,759 |
| Aug 7, 2025 | 22.52 | 24.18 | 22.38 | 23.77 | 23.77 | 6.12% | 1,107,024 |
| Aug 6, 2025 | 22.25 | 24.00 | 21.74 | 22.40 | 22.40 | -0.62% | 1,571,985 |
| Aug 5, 2025 | 22.78 | 22.80 | 21.79 | 22.54 | 22.54 | -1.74% | 902,104 |
| Aug 4, 2025 | 22.08 | 23.27 | 21.70 | 22.94 | 22.94 | 3.94% | 1,108,857 |
| Aug 1, 2025 | 21.24 | 22.17 | 20.93 | 22.07 | 22.07 | 4.65% | 1,205,031 |
| Jul 31, 2025 | 21.77 | 21.86 | 20.85 | 21.09 | 21.09 | -3.12% | 932,323 |
| Jul 30, 2025 | 21.63 | 22.32 | 21.40 | 21.77 | 21.77 | 0.74% | 829,479 |
| Jul 29, 2025 | 22.03 | 22.11 | 21.58 | 21.61 | 21.61 | -2.00% | 333,369 |
| Jul 28, 2025 | 22.55 | 22.67 | 21.91 | 22.05 | 22.05 | -2.22% | 561,289 |
| Jul 25, 2025 | 22.53 | 22.74 | 21.94 | 22.55 | 22.55 | 3.35% | 767,971 |
| Jul 24, 2025 | 22.15 | 22.25 | 21.26 | 21.82 | 21.82 | -1.93% | 327,490 |
| Jul 23, 2025 | 22.47 | 22.75 | 22.23 | 22.25 | 22.25 | -0.80% | 479,868 |
| Jul 22, 2025 | 22.23 | 22.95 | 22.15 | 22.43 | 22.43 | 1.17% | 469,943 |
| Jul 21, 2025 | 21.68 | 22.36 | 21.62 | 22.17 | 22.17 | 2.69% | 872,167 |
| Jul 18, 2025 | 22.50 | 22.50 | 21.44 | 21.59 | 21.59 | -3.14% | 601,195 |
| Jul 17, 2025 | 22.50 | 22.92 | 22.24 | 22.29 | 22.29 | -1.37% | 542,167 |
| Jul 16, 2025 | 22.89 | 23.14 | 22.56 | 22.60 | 22.60 | -0.57% | 401,846 |
| Jul 15, 2025 | 23.31 | 23.58 | 22.43 | 22.73 | 22.73 | -2.49% | 585,735 |
| Jul 14, 2025 | 22.94 | 23.36 | 22.23 | 23.31 | 23.31 | 1.79% | 694,660 |
| Jul 11, 2025 | 23.68 | 23.91 | 22.75 | 22.90 | 22.90 | -3.33% | 504,334 |
| Jul 10, 2025 | 23.04 | 23.81 | 22.88 | 23.69 | 23.69 | 2.24% | 394,707 |
| Jul 9, 2025 | 23.36 | 23.45 | 22.93 | 23.17 | 23.17 | -0.04% | 515,309 |
| Jul 8, 2025 | 23.28 | 23.60 | 23.06 | 23.18 | 23.18 | -0.17% | 416,222 |
| Jul 7, 2025 | 23.51 | 23.83 | 23.14 | 23.22 | 23.22 | - | 382,933 |