Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
24.72
+0.86 (3.60%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.06 | 24.89 | 23.81 | 24.72 | 24.72 | 3.60% | 471,467 |
| Apr 16, 2026 | 23.42 | 23.93 | 23.18 | 23.86 | 23.86 | 1.84% | 421,369 |
| Apr 15, 2026 | 23.76 | 23.96 | 23.10 | 23.43 | 23.43 | -1.35% | 493,574 |
| Apr 14, 2026 | 23.95 | 24.38 | 23.69 | 23.75 | 23.75 | -1.29% | 307,060 |
| Apr 13, 2026 | 23.58 | 24.30 | 23.58 | 24.06 | 24.06 | 1.13% | 392,650 |
| Apr 10, 2026 | 23.92 | 24.33 | 23.57 | 23.79 | 23.79 | -0.13% | 249,087 |
| Apr 9, 2026 | 23.34 | 23.84 | 22.99 | 23.82 | 23.82 | 2.45% | 278,055 |
| Apr 8, 2026 | 22.88 | 23.34 | 22.75 | 23.25 | 23.25 | 3.20% | 782,256 |
| Apr 7, 2026 | 22.44 | 22.77 | 21.96 | 22.53 | 22.53 | 1.17% | 397,733 |
| Apr 6, 2026 | 22.60 | 22.78 | 22.22 | 22.27 | 22.27 | -1.89% | 390,631 |
| Apr 2, 2026 | 22.40 | 22.93 | 22.19 | 22.70 | 22.70 | -0.39% | 750,441 |
| Apr 1, 2026 | 22.60 | 23.13 | 22.25 | 22.79 | 22.79 | 0.84% | 470,911 |
| Mar 31, 2026 | 23.61 | 23.61 | 22.32 | 22.60 | 22.60 | -2.88% | 657,763 |
| Mar 30, 2026 | 22.93 | 23.49 | 22.93 | 23.27 | 23.27 | 1.70% | 549,354 |
| Mar 27, 2026 | 23.19 | 23.37 | 22.74 | 22.88 | 22.88 | -1.84% | 491,013 |
| Mar 26, 2026 | 23.27 | 24.03 | 23.27 | 23.31 | 23.31 | -0.77% | 506,131 |
| Mar 25, 2026 | 23.17 | 23.53 | 23.16 | 23.49 | 23.49 | 1.25% | 594,378 |
| Mar 24, 2026 | 22.57 | 23.21 | 22.30 | 23.20 | 23.20 | 2.43% | 776,960 |
| Mar 23, 2026 | 22.32 | 22.81 | 22.12 | 22.65 | 22.65 | 2.44% | 533,078 |
| Mar 20, 2026 | 22.75 | 22.78 | 21.84 | 22.11 | 22.11 | -2.04% | 2,128,208 |
| Mar 19, 2026 | 21.85 | 22.87 | 21.85 | 22.57 | 22.57 | 2.50% | 646,334 |
| Mar 18, 2026 | 21.90 | 22.04 | 21.16 | 22.02 | 22.02 | 0.36% | 946,656 |
| Mar 17, 2026 | 22.82 | 22.83 | 21.45 | 21.94 | 21.94 | -3.31% | 883,312 |
| Mar 16, 2026 | 22.96 | 24.10 | 22.63 | 22.69 | 22.69 | -2.45% | 948,205 |
| Mar 13, 2026 | 23.30 | 23.65 | 23.04 | 23.26 | 23.26 | -1.15% | 793,776 |
| Mar 12, 2026 | 22.64 | 23.91 | 22.46 | 23.53 | 23.53 | 3.07% | 823,830 |
| Mar 11, 2026 | 22.29 | 22.89 | 22.15 | 22.83 | 22.83 | 1.74% | 554,126 |
| Mar 10, 2026 | 22.43 | 23.00 | 21.84 | 22.44 | 22.44 | 0.90% | 655,922 |
| Mar 9, 2026 | 21.75 | 22.28 | 21.50 | 22.24 | 22.24 | 1.09% | 582,473 |
| Mar 6, 2026 | 22.68 | 22.78 | 21.49 | 22.00 | 22.00 | -3.76% | 603,025 |
| Mar 5, 2026 | 22.68 | 23.28 | 22.42 | 22.86 | 22.86 | - | 958,138 |
| Mar 4, 2026 | 22.12 | 22.99 | 21.87 | 22.86 | 22.86 | 3.44% | 761,604 |
| Mar 3, 2026 | 21.07 | 22.50 | 20.99 | 22.10 | 22.10 | 3.85% | 1,129,720 |
| Mar 2, 2026 | 21.47 | 22.30 | 21.21 | 21.28 | 21.28 | -2.88% | 1,477,944 |
| Feb 27, 2026 | 21.14 | 22.41 | 20.62 | 21.91 | 21.91 | -3.01% | 2,435,184 |
| Feb 26, 2026 | 23.44 | 23.73 | 22.03 | 22.59 | 22.59 | -3.71% | 1,934,492 |
| Feb 25, 2026 | 23.43 | 23.68 | 23.04 | 23.46 | 23.46 | 0.21% | 473,539 |
| Feb 24, 2026 | 22.96 | 23.49 | 22.76 | 23.41 | 23.41 | 1.30% | 675,804 |
| Feb 23, 2026 | 23.10 | 23.16 | 22.40 | 23.11 | 23.11 | -0.47% | 561,152 |
| Feb 20, 2026 | 23.25 | 23.60 | 22.94 | 23.22 | 23.22 | 0.17% | 580,794 |
| Feb 19, 2026 | 23.07 | 23.29 | 22.79 | 23.18 | 23.18 | 0.70% | 483,428 |
| Feb 18, 2026 | 22.60 | 23.11 | 22.54 | 23.02 | 23.02 | 1.23% | 610,489 |
| Feb 17, 2026 | 21.77 | 22.80 | 21.77 | 22.74 | 22.74 | 4.46% | 727,642 |
| Feb 13, 2026 | 21.47 | 22.45 | 21.47 | 21.77 | 21.77 | 1.49% | 766,675 |
| Feb 12, 2026 | 21.80 | 22.09 | 21.29 | 21.45 | 21.45 | -1.29% | 741,940 |
| Feb 11, 2026 | 21.28 | 22.02 | 20.88 | 21.73 | 21.73 | 2.31% | 710,869 |
| Feb 10, 2026 | 21.21 | 21.56 | 21.02 | 21.24 | 21.24 | 0.81% | 551,057 |
| Feb 9, 2026 | 21.19 | 21.23 | 20.79 | 21.07 | 21.07 | 0.33% | 622,678 |
| Feb 6, 2026 | 20.61 | 21.07 | 20.44 | 21.00 | 21.00 | 3.14% | 746,546 |
| Feb 5, 2026 | 20.69 | 21.03 | 20.24 | 20.36 | 20.36 | -1.55% | 507,130 |