Skip to main content
logo
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
23.22
-0.46 (-1.94%)
May 29, 2026, 4:00 PM EDT - Market closed

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 202622.4022.7722.2922.4422.44-0.88%316,850
May 15, 202623.6423.9422.6222.6422.64-3.78%449,831
May 14, 202623.1423.7122.7923.5323.532.13%438,990
May 13, 202622.7123.2922.4323.0423.040.88%407,184
May 12, 202623.1123.2922.3122.8422.840.44%608,791
May 11, 202623.3223.6822.4622.7422.74-1.77%895,966
May 8, 202623.8924.4223.0823.1523.15-2.07%513,960
May 7, 202623.8224.1923.1823.6423.64-0.21%567,820
May 6, 202625.1925.1923.6023.6923.69-4.44%532,031
May 5, 202625.2525.6024.7424.7924.790.41%761,643
May 4, 202624.3325.4824.3024.6924.691.02%769,994
May 1, 202626.9027.1323.4724.4424.44-4.12%1,665,895
Apr 30, 202625.1126.2725.0325.4925.491.39%1,086,622
Apr 29, 202625.2525.4924.9325.1425.14-1.06%527,057
Apr 28, 202625.7826.1425.2625.4125.41-0.55%426,288
Apr 27, 202624.5125.6824.0725.5525.554.24%490,926
Apr 24, 202625.3925.4324.2224.5124.51-3.35%525,897
Apr 23, 202624.8925.4824.7025.3625.361.93%646,612
Apr 22, 202624.6525.1324.4224.8824.880.97%360,573
Apr 21, 202624.5025.0724.0424.6424.64-1.04%315,737
Apr 20, 202624.7125.3224.5724.9024.900.73%798,862
Apr 17, 202624.0624.8923.8124.7224.723.60%471,467
Apr 16, 202623.4223.9323.1823.8623.861.84%423,590
Apr 15, 202623.7623.9623.1023.4323.43-1.35%517,942
Apr 14, 202623.9524.3823.6923.7523.75-1.29%307,060
Apr 13, 202623.5824.3023.5824.0624.061.13%392,650
Apr 10, 202623.9224.3323.5723.7923.79-0.13%249,136
Apr 9, 202623.3423.8422.9923.8223.822.45%278,065
Apr 8, 202622.8823.3422.7523.2523.253.20%860,982
Apr 7, 202622.4422.7721.9622.5322.531.17%462,811
Apr 6, 202622.6022.7822.2222.2722.27-1.89%455,608
Apr 2, 202622.4022.9322.1922.7022.70-0.39%750,441
Apr 1, 202622.6023.1322.2522.7922.790.84%470,911
Mar 31, 202623.6123.6122.3222.6022.60-2.88%657,773
Mar 30, 202622.9323.4922.9323.2723.271.70%550,296
Mar 27, 202623.1923.3722.7422.8822.88-1.84%494,322
Mar 26, 202623.2724.0323.2723.3123.31-0.77%506,131
Mar 25, 202623.1723.5323.1623.4923.491.25%600,664
Mar 24, 202622.5723.2122.3023.2023.202.43%776,960
Mar 23, 202622.3222.8122.1222.6522.652.44%548,059
Mar 20, 202622.7522.7821.8422.1122.11-2.04%2,128,297
Mar 19, 202621.8522.8721.8522.5722.572.50%654,103