Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
25.40
+0.41 (1.62%)
At close: Aug 21, 2025, 4:00 PM
25.39
0.00 (-0.02%)
After-hours: Aug 21, 2025, 4:00 PM EDT
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 24.83 | 25.66 | 24.69 | 25.40 | - | 1.62% | 161,047 |
| 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 |
| 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 |