Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
23.07
-0.62 (-2.62%)
Jul 11, 2025, 12:57 PM - Market open
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 23.30 | 23.40 | 23.01 | 23.22 | 23.22 | 0.04% | 202,316 |
| Jul 2, 2025 | 23.25 | 23.55 | 22.82 | 23.21 | 23.21 | -0.17% | 584,349 |
| Jul 1, 2025 | 23.85 | 24.36 | 23.16 | 23.25 | 23.25 | -2.72% | 817,696 |
| Jun 30, 2025 | 23.51 | 24.23 | 23.42 | 23.90 | 23.90 | 1.79% | 1,063,624 |
| Jun 27, 2025 | 23.75 | 23.98 | 23.24 | 23.48 | 23.48 | -0.97% | 685,009 |
| Jun 26, 2025 | 23.95 | 24.17 | 23.40 | 23.71 | 23.71 | -0.84% | 462,841 |
| Jun 25, 2025 | 24.38 | 24.50 | 23.85 | 23.91 | 23.91 | -2.88% | 302,390 |
| Jun 24, 2025 | 24.85 | 25.16 | 24.50 | 24.62 | 24.62 | -0.49% | 435,198 |
| Jun 23, 2025 | 24.32 | 24.75 | 24.14 | 24.74 | 24.74 | 2.10% | 421,769 |
| Jun 20, 2025 | 24.22 | 24.33 | 23.85 | 24.23 | 24.23 | 0.33% | 668,098 |
| Jun 18, 2025 | 24.36 | 24.69 | 24.09 | 24.15 | 24.15 | -0.98% | 333,730 |
| Jun 17, 2025 | 24.32 | 24.90 | 24.03 | 24.39 | 24.39 | 0.21% | 351,381 |
| Jun 16, 2025 | 24.51 | 24.56 | 23.99 | 24.34 | 24.34 | 0.41% | 449,996 |
| Jun 13, 2025 | 24.17 | 24.75 | 24.10 | 24.24 | 24.24 | -0.86% | 490,353 |
| Jun 12, 2025 | 24.35 | 24.59 | 23.50 | 24.45 | 24.45 | 0.45% | 1,033,909 |
| Jun 11, 2025 | 25.10 | 25.16 | 24.11 | 24.34 | 24.34 | -2.13% | 888,688 |
| Jun 10, 2025 | 25.51 | 25.66 | 24.76 | 24.87 | 24.87 | -2.16% | 543,608 |
| Jun 9, 2025 | 26.16 | 26.30 | 25.36 | 25.42 | 25.42 | -2.12% | 552,135 |
| Jun 6, 2025 | 26.68 | 27.18 | 25.95 | 25.97 | 25.97 | -2.88% | 431,594 |
| Jun 5, 2025 | 27.15 | 27.15 | 26.24 | 26.74 | 26.74 | -0.89% | 677,245 |
| Jun 4, 2025 | 26.25 | 27.42 | 26.02 | 26.98 | 26.98 | 2.20% | 657,185 |
| Jun 3, 2025 | 26.19 | 26.55 | 25.95 | 26.40 | 26.40 | 0.61% | 375,874 |
| Jun 2, 2025 | 25.93 | 26.43 | 25.37 | 26.24 | 26.24 | 1.55% | 427,764 |
| May 30, 2025 | 25.93 | 25.99 | 25.36 | 25.84 | 25.84 | -0.35% | 595,420 |
| May 29, 2025 | 25.57 | 25.96 | 25.33 | 25.93 | 25.93 | 1.45% | 574,241 |
| May 28, 2025 | 25.71 | 25.98 | 25.45 | 25.56 | 25.56 | -1.01% | 626,596 |
| May 27, 2025 | 26.07 | 26.44 | 25.72 | 25.82 | 25.82 | 0.27% | 615,215 |
| May 23, 2025 | 25.84 | 26.24 | 25.45 | 25.75 | 25.75 | -1.23% | 477,629 |
| May 22, 2025 | 26.11 | 26.43 | 25.90 | 26.07 | 26.07 | -0.27% | 616,356 |
| May 21, 2025 | 26.50 | 26.91 | 26.08 | 26.14 | 26.14 | -2.28% | 776,958 |
| May 20, 2025 | 26.25 | 26.83 | 26.02 | 26.75 | 26.75 | 2.29% | 787,625 |
| May 19, 2025 | 25.75 | 26.41 | 25.75 | 26.15 | 26.15 | 1.12% | 1,116,918 |
| May 16, 2025 | 25.64 | 26.57 | 25.45 | 25.86 | 25.86 | 1.02% | 1,145,487 |
| May 15, 2025 | 24.37 | 25.64 | 24.19 | 25.60 | 25.60 | 4.70% | 755,479 |
| May 14, 2025 | 23.42 | 24.90 | 23.42 | 24.45 | 24.45 | 4.49% | 1,082,463 |
| May 13, 2025 | 24.86 | 25.21 | 23.23 | 23.40 | 23.40 | -6.74% | 1,460,082 |
| May 12, 2025 | 24.64 | 26.26 | 24.64 | 25.09 | 25.09 | -0.12% | 1,826,096 |
| May 9, 2025 | 23.00 | 25.80 | 23.00 | 25.12 | 25.12 | 0.84% | 2,242,337 |
| May 8, 2025 | 25.02 | 25.31 | 24.23 | 24.91 | 24.91 | -1.07% | 777,290 |
| May 7, 2025 | 25.26 | 25.40 | 24.83 | 25.18 | 25.18 | 0.12% | 726,567 |
| May 6, 2025 | 25.77 | 26.30 | 24.94 | 25.15 | 25.15 | -2.56% | 548,492 |
| May 5, 2025 | 26.44 | 26.44 | 25.59 | 25.81 | 25.81 | -2.42% | 585,898 |
| May 2, 2025 | 27.03 | 27.34 | 26.13 | 26.45 | 26.45 | -1.12% | 494,366 |
| May 1, 2025 | 26.66 | 27.13 | 26.34 | 26.75 | 26.75 | -0.56% | 585,145 |
| Apr 30, 2025 | 26.79 | 27.08 | 26.38 | 26.90 | 26.90 | -0.37% | 838,311 |
| Apr 29, 2025 | 27.05 | 27.31 | 26.56 | 27.00 | 27.00 | -0.52% | 896,548 |