Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
19.85
-0.65 (-3.17%)
Jan 27, 2026, 4:00 PM EST - Market closed
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 20.32 | 20.56 | 19.78 | 19.85 | 19.85 | -3.17% | 455,347 |
| Jan 26, 2026 | 20.75 | 20.93 | 19.80 | 20.50 | 20.50 | -0.82% | 959,037 |
| Jan 23, 2026 | 20.73 | 21.09 | 20.40 | 20.67 | 20.67 | -0.48% | 729,419 |
| Jan 22, 2026 | 20.15 | 21.12 | 20.15 | 20.77 | 20.77 | 2.62% | 990,472 |
| Jan 21, 2026 | 19.30 | 20.25 | 19.28 | 20.24 | 20.24 | 4.87% | 1,390,151 |
| Jan 20, 2026 | 19.12 | 19.86 | 18.80 | 19.30 | 19.30 | 0.73% | 1,262,430 |
| Jan 16, 2026 | 20.51 | 20.84 | 18.92 | 19.16 | 19.16 | -7.22% | 1,878,406 |
| Jan 15, 2026 | 22.35 | 22.56 | 20.50 | 20.65 | 20.65 | -7.15% | 2,483,030 |
| Jan 14, 2026 | 21.64 | 22.53 | 21.35 | 22.24 | 22.24 | 2.96% | 1,030,341 |
| Jan 13, 2026 | 22.91 | 22.95 | 21.54 | 21.60 | 21.60 | -5.80% | 952,919 |
| Jan 12, 2026 | 23.66 | 23.85 | 22.79 | 22.93 | 22.93 | -2.55% | 665,708 |
| Jan 9, 2026 | 24.64 | 24.91 | 22.52 | 23.53 | 23.53 | -9.57% | 2,441,234 |
| Jan 8, 2026 | 25.87 | 26.36 | 25.52 | 26.02 | 26.02 | 0.08% | 822,476 |
| Jan 7, 2026 | 25.45 | 26.48 | 25.44 | 26.00 | 26.00 | 2.73% | 909,172 |
| Jan 6, 2026 | 25.10 | 25.66 | 24.85 | 25.31 | 25.31 | 0.84% | 534,727 |
| Jan 5, 2026 | 24.24 | 25.63 | 24.23 | 25.10 | 25.10 | 2.62% | 1,183,011 |
| Jan 2, 2026 | 26.07 | 26.81 | 24.20 | 24.46 | 24.46 | -5.49% | 721,120 |
| Dec 31, 2025 | 26.03 | 26.37 | 25.85 | 25.88 | 25.88 | -0.73% | 504,465 |
| Dec 30, 2025 | 26.06 | 26.20 | 25.86 | 26.07 | 26.07 | 0.04% | 476,197 |
| Dec 29, 2025 | 26.51 | 26.70 | 26.03 | 26.06 | 26.06 | -1.70% | 585,482 |
| Dec 26, 2025 | 26.04 | 26.63 | 25.99 | 26.51 | 26.51 | 1.88% | 424,527 |
| Dec 24, 2025 | 25.62 | 26.19 | 25.56 | 26.02 | 26.02 | 1.09% | 382,444 |
| Dec 23, 2025 | 26.00 | 26.33 | 25.58 | 25.74 | 25.74 | -1.08% | 640,277 |
| Dec 22, 2025 | 26.20 | 26.99 | 25.92 | 26.02 | 26.02 | -1.25% | 735,393 |
| Dec 19, 2025 | 25.80 | 26.99 | 25.80 | 26.35 | 26.35 | 1.82% | 2,539,500 |
| Dec 18, 2025 | 26.63 | 26.91 | 25.70 | 25.88 | 25.88 | -2.52% | 851,882 |
| Dec 17, 2025 | 26.18 | 26.80 | 25.48 | 26.55 | 26.55 | 1.41% | 1,018,763 |
| Dec 16, 2025 | 26.65 | 27.16 | 25.98 | 26.18 | 26.18 | -1.87% | 904,741 |
| Dec 15, 2025 | 26.29 | 27.07 | 26.10 | 26.68 | 26.68 | 1.48% | 1,191,747 |
| Dec 12, 2025 | 25.74 | 26.46 | 25.17 | 26.29 | 26.29 | 2.18% | 1,125,682 |
| Dec 11, 2025 | 25.37 | 26.36 | 25.22 | 25.73 | 25.73 | 2.18% | 1,313,351 |
| Dec 10, 2025 | 24.86 | 25.32 | 24.55 | 25.18 | 25.18 | 1.66% | 788,950 |
| Dec 9, 2025 | 23.98 | 25.13 | 23.98 | 24.77 | 24.77 | 1.43% | 879,848 |
| Dec 8, 2025 | 24.17 | 24.80 | 23.63 | 24.42 | 24.42 | 1.79% | 727,234 |
| Dec 5, 2025 | 23.95 | 24.32 | 23.92 | 23.99 | 23.99 | 0.04% | 424,015 |
| Dec 4, 2025 | 24.13 | 24.34 | 23.90 | 23.98 | 23.98 | -0.87% | 573,725 |
| Dec 3, 2025 | 24.74 | 24.81 | 23.87 | 24.19 | 24.19 | 0.50% | 552,877 |
| Dec 2, 2025 | 23.82 | 24.33 | 23.48 | 24.07 | 24.07 | 1.56% | 1,023,502 |
| Dec 1, 2025 | 23.49 | 24.18 | 23.29 | 23.70 | 23.70 | 0.55% | 697,742 |
| Nov 28, 2025 | 24.50 | 24.50 | 23.36 | 23.57 | 23.57 | -1.01% | 343,610 |
| Nov 26, 2025 | 23.32 | 24.18 | 23.14 | 23.81 | 23.81 | 2.76% | 683,803 |
| Nov 25, 2025 | 23.16 | 23.97 | 23.00 | 23.17 | 23.17 | 0.04% | 828,684 |
| Nov 24, 2025 | 23.04 | 23.47 | 22.51 | 23.16 | 23.16 | 0.48% | 1,123,378 |
| Nov 21, 2025 | 22.76 | 23.29 | 22.29 | 23.05 | 23.05 | 1.10% | 740,584 |
| Nov 20, 2025 | 24.55 | 24.95 | 22.77 | 22.80 | 22.80 | -6.29% | 627,481 |
| Nov 19, 2025 | 24.49 | 24.69 | 23.76 | 24.33 | 24.33 | -0.25% | 443,501 |
| Nov 18, 2025 | 23.85 | 24.58 | 23.62 | 24.39 | 24.39 | 2.14% | 571,535 |
| Nov 17, 2025 | 24.09 | 24.92 | 23.63 | 23.88 | 23.88 | 0.42% | 755,127 |
| Nov 14, 2025 | 23.54 | 23.99 | 23.25 | 23.78 | 23.78 | 0.68% | 523,524 |
| Nov 13, 2025 | 23.83 | 24.09 | 23.52 | 23.62 | 23.62 | -1.01% | 475,772 |