Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
21.27
+0.26 (1.24%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 24.69 | 25.34 | 24.62 | 24.84 | 24.84 | 1.06% | 418,484 |
| Oct 2, 2025 | 25.27 | 25.46 | 24.31 | 24.58 | 24.58 | -2.73% | 644,810 |
| Oct 1, 2025 | 25.80 | 26.05 | 25.22 | 25.27 | 25.27 | -1.94% | 415,483 |
| Sep 30, 2025 | 25.32 | 25.98 | 25.32 | 25.77 | 25.77 | 1.70% | 392,954 |
| Sep 29, 2025 | 25.21 | 25.36 | 24.54 | 25.34 | 25.34 | 0.40% | 470,921 |
| Sep 26, 2025 | 25.83 | 25.99 | 25.23 | 25.24 | 25.24 | -1.60% | 474,405 |
| Sep 25, 2025 | 26.09 | 26.17 | 25.53 | 25.65 | 25.65 | -1.54% | 397,745 |
| Sep 24, 2025 | 26.23 | 26.36 | 25.90 | 26.05 | 26.05 | -0.61% | 355,462 |
| Sep 23, 2025 | 26.46 | 26.71 | 26.07 | 26.21 | 26.21 | -0.94% | 378,490 |
| Sep 22, 2025 | 26.82 | 26.85 | 26.39 | 26.46 | 26.46 | -0.75% | 330,950 |
| Sep 19, 2025 | 26.84 | 26.94 | 26.12 | 26.66 | 26.66 | 0.04% | 1,275,019 |
| Sep 18, 2025 | 26.08 | 26.81 | 25.74 | 26.65 | 26.65 | 2.22% | 464,873 |
| Sep 17, 2025 | 26.53 | 26.75 | 25.95 | 26.07 | 26.07 | -1.66% | 523,164 |
| Sep 16, 2025 | 26.74 | 27.08 | 26.49 | 26.51 | 26.51 | -1.30% | 642,423 |
| Sep 15, 2025 | 26.98 | 27.50 | 26.22 | 26.86 | 26.86 | -0.96% | 1,010,755 |
| 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 |