Skip to main content
logo
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
22.88
-0.43 (-1.84%)
At close: Mar 27, 2026, 4:00 PM EDT
22.44
-0.44 (-1.92%)
After-hours: Mar 27, 2026, 5:30 PM EDT

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.1923.3722.7422.8822.88-1.84%491,013
Mar 26, 202623.2724.0323.2723.3123.31-0.77%506,131
Mar 25, 202623.1723.5323.1623.4923.491.25%594,378
Mar 24, 202622.5723.2122.3023.2023.202.43%776,960
Mar 23, 202622.3222.8122.1222.6522.652.44%533,078
Mar 20, 202622.7522.7821.8422.1122.11-2.04%2,128,208
Mar 19, 202621.8522.8721.8522.5722.572.50%646,334
Mar 18, 202621.9022.0421.1622.0222.020.36%946,656
Mar 17, 202622.8222.8321.4521.9421.94-3.31%883,312
Mar 16, 202622.9624.1022.6322.6922.69-2.45%948,205
Mar 13, 202623.3023.6523.0423.2623.26-1.15%793,776
Mar 12, 202622.6423.9122.4623.5323.533.07%823,830
Mar 11, 202622.2922.8922.1522.8322.831.74%554,126
Mar 10, 202622.4323.0021.8422.4422.440.90%655,922
Mar 9, 202621.7522.2821.5022.2422.241.09%582,473
Mar 6, 202622.6822.7821.4922.0022.00-3.76%603,025
Mar 5, 202622.6823.2822.4222.8622.86-958,138
Mar 4, 202622.1222.9921.8722.8622.863.44%761,604
Mar 3, 202621.0722.5020.9922.1022.103.85%1,129,720
Mar 2, 202621.4722.3021.2121.2821.28-2.88%1,477,944
Feb 27, 202621.1422.4120.6221.9121.91-3.01%2,435,184
Feb 26, 202623.4423.7322.0322.5922.59-3.71%1,934,492
Feb 25, 202623.4323.6823.0423.4623.460.21%473,539
Feb 24, 202622.9623.4922.7623.4123.411.30%675,804
Feb 23, 202623.1023.1622.4023.1123.11-0.47%561,152
Feb 20, 202623.2523.6022.9423.2223.220.17%580,794
Feb 19, 202623.0723.2922.7923.1823.180.70%483,428
Feb 18, 202622.6023.1122.5423.0223.021.23%610,489
Feb 17, 202621.7722.8021.7722.7422.744.46%727,642
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