Skip to main content
logo
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
26.97
+0.57 (2.16%)
At close: Jul 30, 2026, 4:00 PM EDT
26.97
0.00 (0.00%)
After-hours: Jul 30, 2026, 4:10 PM EDT

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202626.3227.1325.9326.9826.982.20%558,244
Jul 29, 202626.8027.0126.1326.4026.40-1.53%567,500
Jul 28, 202626.7827.1626.5926.8126.811.28%466,073
Jul 27, 202626.1326.8825.7726.4726.472.28%553,345
Jul 24, 202625.9126.0425.3725.8825.88-0.19%425,447
Jul 23, 202625.7926.2425.1625.9325.931.33%799,400
Jul 22, 202625.7425.8325.3425.5925.59-0.74%428,578
Jul 21, 202625.2125.8325.0925.7825.781.70%518,744
Jul 20, 202625.5026.1225.2225.3525.35-1.02%501,287
Jul 17, 202625.5826.0025.2325.6125.610.04%433,973
Jul 16, 202625.3526.0124.8325.6025.601.07%776,567
Jul 15, 202624.9925.4724.6125.3325.331.28%537,161
Jul 14, 202625.5025.5924.8425.0125.01-2.08%466,643
Jul 13, 202625.4125.8925.2625.5425.540.24%450,624
Jul 10, 202625.5525.5524.9025.4825.48-0.08%365,208
Jul 9, 202625.4525.7924.8625.5025.50-0.08%631,698
Jul 8, 202625.8125.9825.3325.5225.52-1.16%330,879
Jul 7, 202625.8526.6625.3425.8225.820.90%457,757
Jul 6, 202625.3925.7225.0025.5925.590.79%310,814
Jul 2, 202625.1425.5524.4325.3925.391.44%370,496
Jul 1, 202625.7525.8524.5925.0325.03-1.34%559,380
Jun 30, 202626.0026.2124.6625.3725.371.12%619,475
Jun 29, 202625.0825.1924.5625.0925.09-0.59%392,270
Jun 26, 202624.2925.6224.2925.2425.243.57%1,022,650
Jun 25, 202623.9324.4923.8524.3724.371.71%376,159
Jun 24, 202623.7424.1923.5423.9623.961.91%439,490
Jun 23, 202622.9023.6422.8123.5123.513.52%408,146
Jun 22, 202622.2122.8422.0022.7122.711.70%706,850
Jun 18, 202622.7622.9522.1922.3322.33-1.37%950,971
Jun 17, 202622.8323.8022.5722.6422.64-0.79%342,305
Jun 16, 202622.9223.3522.5622.8222.820.35%546,777
Jun 15, 202623.0523.1322.5922.7422.74-1.09%350,777
Jun 12, 202623.5623.7222.9422.9922.99-1.58%371,249
Jun 11, 202623.5024.0323.3223.3623.36-0.26%395,673
Jun 10, 202623.2523.8123.1723.4223.420.90%275,901
Jun 9, 202623.0023.6523.0023.2123.211.53%412,660
Jun 8, 202622.7023.2022.5222.8622.860.48%386,663
Jun 5, 202622.9223.3722.5822.7522.750.35%402,720
Jun 4, 202622.2722.9922.2722.6722.671.57%518,264
Jun 3, 202622.2822.5422.0022.3222.320.31%244,887
Jun 2, 202622.9623.1622.2222.2522.25-3.09%345,434
Jun 1, 202623.2223.4122.7922.9622.96-1.12%482,786
May 29, 202623.6624.1523.1723.2223.22-1.94%511,527
May 28, 202623.8524.1423.2123.6823.68-1.50%243,009
May 27, 202625.1725.1723.8524.0424.04-1.31%303,723
May 26, 202623.2624.7022.8724.3624.364.33%635,904
May 22, 202623.5023.7423.2423.3523.35-0.55%857,902
May 21, 202622.9223.8622.4723.4823.482.09%404,074
May 20, 202622.3123.1021.9223.0023.003.09%544,035
May 19, 202622.5422.8722.1722.3122.31-0.58%440,989