Pacira BioSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	17.32	17.49	17.00	17.02	17.02	-2.07%	387,696
Oct 23, 2024	17.60	17.70	17.09	17.38	17.38	-1.42%	505,091
Oct 22, 2024	17.32	17.69	17.09	17.63	17.63	1.73%	575,001
Oct 21, 2024	17.30	17.56	17.00	17.33	17.33	-0.91%	600,193
Oct 18, 2024	16.96	17.53	16.65	17.49	17.49	3.19%	580,820
Oct 17, 2024	16.59	17.22	16.43	16.95	16.95	1.92%	531,142
Oct 16, 2024	16.76	16.93	16.56	16.63	16.63	-0.36%	389,167
Oct 15, 2024	16.29	16.84	16.29	16.69	16.69	2.27%	741,782
Oct 14, 2024	16.25	16.39	15.92	16.32	16.32	0.62%	376,111
Oct 11, 2024	15.50	16.31	15.50	16.22	16.22	4.58%	751,339
Oct 10, 2024	15.47	15.61	15.16	15.51	15.51	-0.45%	640,044
Oct 9, 2024	15.80	16.17	15.47	15.58	15.58	-0.51%	471,100
Oct 8, 2024	15.90	16.11	15.64	15.66	15.66	-2.06%	915,871
Oct 7, 2024	16.55	16.59	15.67	15.99	15.99	-3.18%	671,279
Oct 4, 2024	16.05	16.63	15.90	16.52	16.52	3.93%	669,680
Oct 3, 2024	15.37	16.27	15.30	15.89	15.89	2.32%	862,615
Oct 2, 2024	15.18	15.60	14.91	15.53	15.53	1.50%	683,940
Oct 1, 2024	15.01	15.44	14.72	15.30	15.30	1.66%	908,785
Sep 30, 2024	14.50	15.07	14.35	15.05	15.05	3.51%	668,504
Sep 27, 2024	14.56	14.75	14.19	14.54	14.54	1.47%	632,728
Sep 26, 2024	14.04	14.60	13.89	14.33	14.33	3.02%	625,565
Sep 25, 2024	14.61	14.94	13.79	13.91	13.91	-2.45%	1,222,589
Sep 24, 2024	14.45	14.83	14.20	14.26	14.26	-0.14%	1,233,281
Sep 23, 2024	14.39	14.59	13.93	14.28	14.28	-1.72%	1,154,834
Sep 20, 2024	14.63	15.15	14.48	14.53	14.53	-1.09%	4,300,717
Sep 19, 2024	14.88	15.23	14.50	14.69	14.69	0.27%	897,974
Sep 18, 2024	14.35	15.22	14.11	14.65	14.65	2.13%	952,980
Sep 17, 2024	13.58	14.56	13.42	14.35	14.35	6.34%	984,130
Sep 16, 2024	13.14	13.90	13.04	13.49	13.49	2.90%	1,976,713
Sep 13, 2024	12.86	13.27	12.84	13.11	13.11	2.99%	886,160
Sep 12, 2024	13.02	13.23	12.61	12.73	12.73	-2.08%	1,068,434
Sep 11, 2024	13.27	13.44	12.85	13.00	13.00	-1.89%	1,004,580
Sep 10, 2024	13.25	13.66	13.19	13.25	13.25	0.15%	1,128,553
Sep 9, 2024	13.92	14.06	13.11	13.23	13.23	-4.48%	1,109,132
Sep 6, 2024	14.67	14.90	13.77	13.85	13.85	-5.65%	884,129
Sep 5, 2024	15.17	15.36	14.64	14.68	14.68	-3.04%	645,373
Sep 4, 2024	15.11	15.59	15.06	15.14	15.14	-0.26%	1,325,429
Sep 3, 2024	15.29	15.73	15.14	15.18	15.18	-2.44%	920,773
Aug 30, 2024	15.37	15.80	15.29	15.56	15.56	1.30%	702,297
Aug 29, 2024	15.00	15.59	14.95	15.36	15.36	3.09%	840,948
Aug 28, 2024	14.42	14.97	14.37	14.90	14.90	2.90%	811,541
Aug 27, 2024	14.52	14.71	14.32	14.48	14.48	-	656,513
Aug 26, 2024	14.29	14.57	13.98	14.48	14.48	2.04%	985,334
Aug 23, 2024	14.02	14.40	13.88	14.19	14.19	1.57%	1,039,369
Aug 22, 2024	13.74	13.99	13.59	13.97	13.97	0.87%	1,131,914
Aug 21, 2024	13.93	14.03	13.78	13.85	13.85	-0.29%	931,686
Aug 20, 2024	13.75	14.00	13.58	13.89	13.89	-0.64%	1,195,269
Aug 19, 2024	13.17	14.04	13.07	13.98	13.98	8.04%	1,605,977
Aug 16, 2024	13.31	13.35	12.77	12.94	12.94	-3.07%	1,498,235
Aug 15, 2024	12.76	13.42	12.76	13.35	13.35	7.06%	1,849,621
Aug 14, 2024	12.71	12.90	12.14	12.47	12.47	0.56%	1,825,448
Aug 13, 2024	11.55	12.75	11.16	12.40	12.40	0.90%	4,321,531
Aug 12, 2024	12.06	12.88	11.26	12.29	12.29	5.04%	6,889,083
Aug 9, 2024	22.36	24.00	11.70	11.70	11.70	-47.67%	3,264,559
Aug 8, 2024	22.50	22.82	22.15	22.36	22.36	0.13%	557,179
Aug 7, 2024	21.73	22.40	21.73	22.33	22.33	3.33%	1,010,587
Aug 6, 2024	20.40	21.89	20.06	21.61	21.61	7.09%	1,122,081
Aug 5, 2024	20.19	20.54	19.75	20.18	20.18	-5.08%	577,608
Aug 2, 2024	20.05	21.40	19.98	21.26	21.26	2.46%	942,336
Aug 1, 2024	20.85	21.25	20.23	20.75	20.75	0.48%	743,092
Jul 31, 2024	22.19	22.88	20.32	20.65	20.65	5.68%	1,534,925
Jul 30, 2024	20.34	20.54	19.49	19.54	19.54	-4.00%	978,844
Jul 29, 2024	19.96	20.44	19.67	20.36	20.36	1.62%	833,586
Jul 26, 2024	20.28	20.58	19.94	20.03	20.03	0.25%	973,328
Jul 25, 2024	20.23	20.40	19.68	19.98	19.98	-1.38%	1,470,373
Jul 24, 2024	19.91	20.42	19.70	20.26	20.26	1.40%	1,412,920
Jul 23, 2024	20.14	20.20	19.63	19.98	19.98	-1.14%	927,372
Jul 22, 2024	19.55	20.35	19.53	20.21	20.21	4.34%	1,166,493
Jul 19, 2024	20.27	20.58	19.34	19.37	19.37	-4.20%	1,062,923
Jul 18, 2024	20.70	21.69	20.00	20.22	20.22	-3.67%	1,492,245
Jul 17, 2024	21.20	21.76	20.66	20.99	20.99	-1.78%	1,101,070
Jul 16, 2024	21.54	21.80	20.92	21.37	21.37	0.33%	1,443,926
Jul 15, 2024	21.84	22.13	21.15	21.30	21.30	-2.11%	1,597,988
Jul 12, 2024	22.14	22.31	21.28	21.76	21.76	-0.23%	945,949
Jul 11, 2024	20.92	21.83	20.50	21.81	21.81	7.23%	1,050,045
Jul 10, 2024	21.00	21.20	20.08	20.34	20.34	-2.96%	980,574
Jul 9, 2024	20.54	21.66	20.25	20.96	20.96	1.75%	1,040,815
Jul 8, 2024	20.98	21.26	20.52	20.60	20.60	-2.18%	1,263,455
Jul 5, 2024	21.59	21.59	20.82	21.06	21.06	-2.77%	1,190,883
Jul 3, 2024	21.71	22.57	21.41	21.66	21.66	-4.75%	1,044,200
Jul 2, 2024	28.25	28.63	20.52	22.74	22.74	-20.10%	9,128,593
Jul 1, 2024	28.77	29.33	28.45	28.46	28.46	-0.52%	728,031
Jun 28, 2024	28.15	28.95	27.89	28.61	28.61	2.51%	2,333,989
Jun 27, 2024	27.84	28.06	27.38	27.91	27.91	1.09%	438,297
Jun 26, 2024	28.18	28.33	27.18	27.61	27.61	-2.71%	822,660
Jun 25, 2024	29.01	29.09	28.35	28.38	28.38	-2.31%	718,994
Jun 24, 2024	28.69	29.61	28.31	29.05	29.05	1.40%	944,322
Jun 21, 2024	28.05	29.15	27.99	28.65	28.65	2.32%	2,000,086
Jun 20, 2024	27.91	28.92	27.89	28.00	28.00	-0.67%	727,206
Jun 18, 2024	27.28	28.21	27.21	28.19	28.19	3.11%	988,088
Jun 17, 2024	28.08	28.14	27.16	27.34	27.34	-2.81%	795,889
Jun 14, 2024	27.90	28.27	27.77	28.13	28.13	-0.85%	609,760
Jun 13, 2024	28.38	28.80	27.94	28.37	28.37	-1.08%	736,237
Jun 12, 2024	29.39	29.95	28.28	28.68	28.68	-1.00%	853,325
Jun 11, 2024	28.57	29.02	27.63	28.97	28.97	0.49%	683,579
Jun 10, 2024	28.06	28.83	27.58	28.83	28.83	0.91%	690,641
Jun 7, 2024	28.75	28.75	28.39	28.57	28.57	-1.89%	452,674
Jun 6, 2024	30.10	30.39	29.00	29.12	29.12	-3.45%	369,526
Jun 5, 2024	30.52	31.13	29.78	30.16	30.16	-1.18%	371,786
Jun 4, 2024	30.86	30.99	30.15	30.52	30.52	-1.20%	880,566