Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
25.12
+0.21 (0.84%)
At close: May 9, 2025, 4:00 PM
24.46
-0.66 (-2.63%)
After-hours: May 9, 2025, 4:07 PM EDT
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 25.85 | 27.18 | 25.44 | 27.14 | 27.14 | 5.52% | 1,447,966 |
| Apr 25, 2025 | 25.71 | 26.12 | 25.27 | 25.72 | 25.72 | -1.08% | 466,540 |
| Apr 24, 2025 | 25.23 | 26.03 | 25.23 | 26.00 | 26.00 | 3.17% | 614,085 |
| Apr 23, 2025 | 25.67 | 26.65 | 25.08 | 25.20 | 25.20 | -0.98% | 680,464 |
| Apr 22, 2025 | 26.01 | 26.36 | 25.18 | 25.45 | 25.45 | -1.74% | 717,497 |
| Apr 21, 2025 | 25.49 | 26.73 | 25.17 | 25.90 | 25.90 | 5.07% | 997,037 |
| Apr 17, 2025 | 24.47 | 25.08 | 24.33 | 24.65 | 24.65 | 0.74% | 450,098 |
| Apr 16, 2025 | 24.98 | 24.98 | 24.10 | 24.47 | 24.47 | -1.65% | 464,162 |
| Apr 15, 2025 | 24.80 | 25.14 | 24.30 | 24.88 | 24.88 | -0.36% | 503,440 |
| Apr 14, 2025 | 24.81 | 25.35 | 24.36 | 24.97 | 24.97 | 1.67% | 997,901 |
| Apr 11, 2025 | 23.83 | 24.57 | 23.62 | 24.56 | 24.56 | 3.67% | 605,564 |
| Apr 10, 2025 | 25.27 | 25.56 | 22.42 | 23.69 | 23.69 | -8.32% | 1,464,049 |
| Apr 9, 2025 | 25.23 | 26.02 | 22.12 | 25.84 | 25.84 | -1.64% | 2,731,627 |
| Apr 8, 2025 | 27.60 | 27.64 | 25.51 | 26.27 | 26.27 | 14.67% | 3,715,547 |
| Apr 7, 2025 | 22.12 | 24.17 | 21.79 | 22.91 | 22.91 | -0.82% | 981,055 |
| Apr 4, 2025 | 23.50 | 24.03 | 22.63 | 23.10 | 23.10 | -4.90% | 693,434 |
| Apr 3, 2025 | 24.62 | 24.64 | 24.12 | 24.29 | 24.29 | -2.41% | 641,711 |
| Apr 2, 2025 | 23.80 | 24.93 | 23.66 | 24.89 | 24.89 | 3.41% | 452,800 |
| Apr 1, 2025 | 24.67 | 24.84 | 23.99 | 24.07 | 24.07 | -3.14% | 640,652 |
| Mar 31, 2025 | 24.60 | 25.20 | 24.38 | 24.85 | 24.85 | -0.24% | 607,871 |
| Mar 28, 2025 | 25.23 | 25.88 | 24.52 | 24.91 | 24.91 | -1.54% | 586,571 |
| Mar 27, 2025 | 24.54 | 25.36 | 24.38 | 25.30 | 25.30 | 3.60% | 803,782 |
| Mar 26, 2025 | 24.64 | 24.93 | 24.11 | 24.42 | 24.42 | -0.49% | 1,237,286 |
| Mar 25, 2025 | 24.60 | 24.83 | 23.93 | 24.54 | 24.54 | -1.21% | 1,333,872 |
| Mar 24, 2025 | 24.40 | 25.08 | 24.12 | 24.84 | 24.84 | 2.90% | 1,032,977 |
| Mar 21, 2025 | 23.53 | 24.25 | 23.53 | 24.14 | 24.14 | 1.34% | 3,105,825 |
| Mar 20, 2025 | 24.03 | 24.37 | 23.74 | 23.82 | 23.82 | -1.89% | 519,211 |
| Mar 19, 2025 | 23.82 | 24.33 | 23.70 | 24.28 | 24.28 | 2.58% | 495,174 |
| Mar 18, 2025 | 23.25 | 24.04 | 22.56 | 23.67 | 23.67 | 1.54% | 543,080 |
| Mar 17, 2025 | 23.20 | 23.52 | 23.07 | 23.31 | 23.31 | 1.92% | 613,176 |
| Mar 14, 2025 | 22.48 | 23.03 | 22.16 | 22.87 | 22.87 | 0.79% | 577,979 |
| Mar 13, 2025 | 22.03 | 23.50 | 22.03 | 22.69 | 22.69 | 2.95% | 886,160 |
| Mar 12, 2025 | 23.26 | 23.41 | 21.83 | 22.04 | 22.04 | -4.84% | 947,663 |
| Mar 11, 2025 | 23.13 | 23.45 | 22.75 | 23.16 | 23.16 | 0.26% | 508,643 |
| Mar 10, 2025 | 22.75 | 23.47 | 22.62 | 23.10 | 23.10 | -1.16% | 642,157 |
| Mar 7, 2025 | 23.95 | 24.23 | 23.36 | 23.37 | 23.37 | -2.05% | 649,190 |
| Mar 6, 2025 | 23.25 | 23.97 | 23.25 | 23.86 | 23.86 | 1.49% | 869,863 |
| Mar 5, 2025 | 23.61 | 23.82 | 23.02 | 23.51 | 23.51 | -0.08% | 667,601 |
| Mar 4, 2025 | 22.78 | 24.02 | 22.73 | 23.53 | 23.53 | 2.48% | 1,171,369 |
| Mar 3, 2025 | 24.04 | 24.14 | 22.77 | 22.96 | 22.96 | -4.53% | 1,238,847 |
| Feb 28, 2025 | 26.00 | 26.34 | 22.87 | 24.05 | 24.05 | -5.24% | 1,671,069 |