Skip to main content
logo
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
36.34
+0.01 (0.03%)
Oct 22, 2026, 4:00 PM EDT - Market closed

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202636.3836.4036.3136.3436.340.03%1,050,972
Oct 21, 202636.3636.3936.3236.3336.33-0.14%1,488,259
Oct 20, 202636.3936.4336.3336.3836.380.11%1,048,394
Oct 19, 202636.3536.3936.3336.3436.34-1,065,944
Oct 16, 202636.3836.3936.3236.3436.340.03%960,860
Oct 15, 202636.3936.6736.3136.3336.33-0.19%2,064,112
Oct 14, 202636.3336.4836.3136.4036.400.25%2,331,843
Oct 13, 202636.3536.3536.3036.3136.31-0.11%2,221,683
Oct 12, 202636.3436.3536.3236.3536.350.11%1,997,363
Oct 9, 202636.3336.3636.3136.3136.31-0.22%4,689,943
Oct 8, 202636.3336.4636.2736.3936.3944.40%28,867,122
Oct 7, 202625.0526.0024.9925.2025.201.78%802,729
Oct 6, 202625.1325.2524.5624.7624.76-1.16%491,214
Oct 5, 202625.3725.7124.8325.0525.05-0.63%560,202
Oct 2, 202625.0425.6624.6625.2125.210.80%469,793
Oct 1, 202625.0525.3824.9325.0125.01-0.16%510,596
Sep 30, 202625.5925.7724.9125.0525.05-2.34%628,469
Sep 29, 202625.3025.6725.1325.6525.651.02%643,596
Sep 28, 202625.1525.7624.7925.3925.391.07%483,056
Sep 25, 202625.5025.6625.0025.1225.12-1.72%444,230
Sep 24, 202624.5825.6024.5025.5625.563.78%725,146
Sep 23, 202625.0025.2124.5124.6324.63-0.28%450,691
Sep 22, 202624.3624.9724.2024.7024.702.45%380,503
Sep 21, 202624.7924.9923.9824.1124.11-2.35%375,529
Sep 18, 202624.3624.7224.2024.6924.690.86%680,876
Sep 17, 202625.1125.2024.4524.4824.48-1.73%393,792
Sep 16, 202624.0624.9124.0624.9124.913.45%759,129
Sep 15, 202624.6324.9423.6524.0824.08-2.43%824,514
Sep 14, 202625.7125.9924.6524.6824.68-2.68%418,438
Sep 11, 202625.4325.5725.1825.3625.360.79%538,040
Sep 10, 202625.9226.0025.1025.1625.16-2.78%733,774
Sep 9, 202625.6225.8825.1325.8825.880.04%571,736
Sep 8, 202625.9826.4125.6825.8725.87-1.82%386,424
Sep 4, 202626.3826.6526.3126.3526.35-0.94%481,690
Sep 3, 202626.7426.8426.3226.6026.600.08%598,520
Sep 2, 202626.5226.9126.2426.5826.580.42%610,789
Sep 1, 202626.0126.5025.9826.4726.472.20%729,463
Aug 31, 202625.7526.0725.4625.9025.900.54%380,508
Aug 28, 202625.7426.0525.5625.7625.76-0.27%483,552
Aug 27, 202625.6326.0325.3625.8325.83-0.27%413,397
Aug 26, 202625.4626.0325.3225.9025.901.45%506,086
Aug 25, 202624.8925.5924.8025.5325.532.70%379,713
Aug 24, 202624.6025.0424.4924.8624.860.77%336,671
Aug 21, 202623.9124.7223.6624.6724.673.52%475,872
Aug 20, 202624.1124.4123.7223.8323.83-2.18%402,799
Aug 19, 202624.0424.5824.0424.3624.361.50%336,179
Aug 18, 202623.3224.0523.3224.0024.003.27%443,568
Aug 17, 202623.2323.7222.9723.2423.241.04%653,870
Aug 14, 202623.2123.3722.7923.0023.00-0.78%645,095
Aug 13, 202624.0824.2923.0123.1823.18-2.19%806,769