Skip to main content
logo
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
24.67
+0.84 (3.52%)
At close: Aug 21, 2026, 4:00 PM EDT
24.18
-0.49 (-1.99%)
After-hours: Aug 21, 2026, 6:29 PM EDT

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.9124.7223.6624.6724.673.52%465,763
Aug 20, 202624.1124.4123.7223.8323.83-2.18%397,028
Aug 19, 202624.0424.5824.0424.3624.361.50%331,173
Aug 18, 202623.3224.0523.3224.0024.003.27%440,557
Aug 17, 202623.2323.7222.9723.2423.241.04%551,652
Aug 14, 202623.2123.3722.7923.0023.00-0.78%644,093
Aug 13, 202624.0824.2923.0123.1823.18-2.19%612,728
Aug 12, 202624.3824.5423.5223.7023.70-2.79%568,536
Aug 11, 202624.4924.7824.2624.3824.38-0.20%516,989
Aug 10, 202624.7425.2524.2424.4324.43-2.36%728,638
Aug 7, 202625.6725.6824.9425.0225.02-2.19%600,210
Aug 6, 202624.9025.7224.7025.5825.582.85%820,078
Aug 5, 202626.0626.7424.2124.8724.87-9.96%1,689,009
Aug 4, 202626.6827.6626.3727.6227.622.60%1,130,088
Aug 3, 202626.0926.9225.9226.9226.921.93%1,166,569
Jul 31, 202626.8627.0325.9726.4126.41-2.08%540,070
Jul 30, 202626.3227.1325.9326.9726.972.16%558,245
Jul 29, 202626.8027.0126.1326.4026.40-1.53%569,935
Jul 28, 202626.7827.1626.5926.8126.811.28%466,074
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