Skip to main content
logo
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
22.27
+0.50 (2.30%)
Feb 17, 2026, 10:04 AM EST - Market open

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202621.4722.4521.4721.7721.771.49%766,675
Feb 12, 202621.8022.0921.2921.4521.45-1.29%741,940
Feb 11, 202621.2822.0220.8821.7321.732.31%710,869
Feb 10, 202621.2121.5621.0221.2421.240.81%551,057
Feb 9, 202621.1921.2320.7921.0721.070.33%622,678
Feb 6, 202620.6121.0720.4421.0021.003.14%746,546
Feb 5, 202620.6921.0320.2420.3620.36-1.55%507,130
Feb 4, 202621.1421.6020.6120.6820.68-1.62%781,666
Feb 3, 202621.0121.4320.5721.0221.02-0.94%644,465
Feb 2, 202620.5321.4220.5321.2221.223.31%1,061,604
Jan 30, 202620.0820.5519.9420.5420.542.24%496,745
Jan 29, 202620.3420.7819.9620.0920.09-1.42%639,248
Jan 28, 202619.8220.5019.6720.3820.382.67%696,509
Jan 27, 202620.3220.5619.7819.8519.85-3.17%456,313
Jan 26, 202620.7520.9319.8020.5020.50-0.82%959,037
Jan 23, 202620.7321.0920.4020.6720.67-0.48%729,862
Jan 22, 202620.1521.1220.1520.7720.772.62%1,013,241
Jan 21, 202619.3020.2519.2820.2420.244.87%1,390,151
Jan 20, 202619.1219.8618.8019.3019.300.73%1,262,430
Jan 16, 202620.5120.8418.9219.1619.16-7.22%1,888,935
Jan 15, 202622.3522.5620.5020.6520.65-7.15%2,484,688
Jan 14, 202621.6422.5321.3522.2422.242.96%1,031,206
Jan 13, 202622.9122.9521.5421.6021.60-5.80%990,121
Jan 12, 202623.6623.8522.7922.9322.93-2.55%665,862
Jan 9, 202624.6424.9122.5223.5323.53-9.57%2,441,305
Jan 8, 202625.8726.3625.5226.0226.020.08%823,300
Jan 7, 202625.4526.4825.4426.0026.002.73%909,172
Jan 6, 202625.1025.6624.8525.3125.310.84%534,727
Jan 5, 202624.2425.6324.2325.1025.102.62%1,183,511
Jan 2, 202626.0726.8124.2024.4624.46-5.49%722,334
Dec 31, 202526.0326.3725.8525.8825.88-0.73%504,465
Dec 30, 202526.0626.2025.8626.0726.070.04%476,237
Dec 29, 202526.5126.7026.0326.0626.06-1.70%585,504
Dec 26, 202526.0426.6325.9926.5126.511.88%424,527
Dec 24, 202525.6226.1925.5626.0226.021.09%382,444
Dec 23, 202526.0026.3325.5825.7425.74-1.08%640,278
Dec 22, 202526.2026.9925.9226.0226.02-1.25%735,393
Dec 19, 202525.8026.9925.8026.3526.351.82%2,544,470
Dec 18, 202526.6326.9125.7025.8825.88-2.52%851,882
Dec 17, 202526.1826.8025.4826.5526.551.41%1,018,763
Dec 16, 202526.6527.1625.9826.1826.18-1.87%904,741
Dec 15, 202526.2927.0726.1026.6826.681.48%1,191,747
Dec 12, 202525.7426.4625.1726.2926.292.18%1,125,682
Dec 11, 202525.3726.3625.2225.7325.732.18%1,313,351
Dec 10, 202524.8625.3224.5525.1825.181.66%788,950
Dec 9, 202523.9825.1323.9824.7724.771.43%879,848
Dec 8, 202524.1724.8023.6324.4224.421.79%727,234
Dec 5, 202523.9524.3223.9223.9923.990.04%424,015
Dec 4, 202524.1324.3423.9023.9823.98-0.87%573,725
Dec 3, 202524.7424.8123.8724.1924.190.50%552,877