Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
25.22
+0.05 (0.22%)
At close: Sep 11, 2026, 4:00 PM EDT
25.36
+0.14 (0.58%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Pacira BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.43 | 25.57 | 25.18 | 25.36 | 25.36 | 0.79% | 526,838 |
| Sep 10, 2026 | 25.92 | 26.00 | 25.10 | 25.16 | 25.16 | -2.78% | 711,363 |
| Sep 9, 2026 | 25.62 | 25.88 | 25.13 | 25.88 | 25.88 | 0.04% | 529,298 |
| Sep 8, 2026 | 25.98 | 26.41 | 25.68 | 25.87 | 25.87 | -1.82% | 381,579 |
| Sep 4, 2026 | 26.38 | 26.65 | 26.31 | 26.35 | 26.35 | -0.94% | 447,342 |
| Sep 3, 2026 | 26.74 | 26.84 | 26.32 | 26.60 | 26.60 | 0.08% | 516,027 |
| Sep 2, 2026 | 26.52 | 26.91 | 26.24 | 26.58 | 26.58 | 0.42% | 610,787 |
| Sep 1, 2026 | 26.01 | 26.50 | 25.98 | 26.47 | 26.47 | 2.20% | 729,463 |
| Aug 31, 2026 | 25.75 | 26.07 | 25.46 | 25.90 | 25.90 | 0.54% | 380,508 |
| Aug 28, 2026 | 25.74 | 26.05 | 25.56 | 25.76 | 25.76 | -0.27% | 483,552 |
| Aug 27, 2026 | 25.63 | 26.03 | 25.36 | 25.83 | 25.83 | -0.27% | 413,397 |
| Aug 26, 2026 | 25.46 | 26.03 | 25.32 | 25.90 | 25.90 | 1.45% | 506,086 |
| Aug 25, 2026 | 24.89 | 25.59 | 24.80 | 25.53 | 25.53 | 2.70% | 379,713 |
| Aug 24, 2026 | 24.60 | 25.04 | 24.49 | 24.86 | 24.86 | 0.77% | 336,671 |
| Aug 21, 2026 | 23.91 | 24.72 | 23.66 | 24.67 | 24.67 | 3.52% | 475,872 |
| Aug 20, 2026 | 24.11 | 24.41 | 23.72 | 23.83 | 23.83 | -2.18% | 402,799 |
| Aug 19, 2026 | 24.04 | 24.58 | 24.04 | 24.36 | 24.36 | 1.50% | 336,179 |
| Aug 18, 2026 | 23.32 | 24.05 | 23.32 | 24.00 | 24.00 | 3.27% | 443,568 |
| Aug 17, 2026 | 23.23 | 23.72 | 22.97 | 23.24 | 23.24 | 1.04% | 653,870 |
| Aug 14, 2026 | 23.21 | 23.37 | 22.79 | 23.00 | 23.00 | -0.78% | 645,095 |
| Aug 13, 2026 | 24.08 | 24.29 | 23.01 | 23.18 | 23.18 | -2.19% | 806,769 |
| Aug 12, 2026 | 24.38 | 24.54 | 23.52 | 23.70 | 23.70 | -2.79% | 758,838 |
| Aug 11, 2026 | 24.49 | 24.78 | 24.26 | 24.38 | 24.38 | -0.20% | 802,591 |
| Aug 10, 2026 | 24.74 | 25.25 | 24.24 | 24.43 | 24.43 | -2.36% | 728,683 |
| Aug 7, 2026 | 25.67 | 25.68 | 24.94 | 25.02 | 25.02 | -2.19% | 603,210 |
| Aug 6, 2026 | 24.90 | 25.72 | 24.70 | 25.58 | 25.58 | 2.85% | 820,078 |
| Aug 5, 2026 | 26.06 | 26.74 | 24.21 | 24.87 | 24.87 | -9.96% | 1,701,966 |
| Aug 4, 2026 | 26.68 | 27.66 | 26.37 | 27.62 | 27.62 | 2.60% | 1,130,109 |
| Aug 3, 2026 | 26.09 | 26.92 | 25.92 | 26.92 | 26.92 | 1.93% | 1,166,569 |
| Jul 31, 2026 | 26.86 | 27.03 | 25.97 | 26.41 | 26.41 | -2.08% | 540,070 |
| Jul 30, 2026 | 26.32 | 27.13 | 25.93 | 26.97 | 26.97 | 2.16% | 558,245 |
| Jul 29, 2026 | 26.80 | 27.01 | 26.13 | 26.40 | 26.40 | -1.53% | 569,935 |
| Jul 28, 2026 | 26.78 | 27.16 | 26.59 | 26.81 | 26.81 | 1.28% | 466,074 |
| Jul 27, 2026 | 26.13 | 26.88 | 25.77 | 26.47 | 26.47 | 2.28% | 553,345 |
| Jul 24, 2026 | 25.91 | 26.04 | 25.37 | 25.88 | 25.88 | -0.19% | 425,447 |
| Jul 23, 2026 | 25.79 | 26.24 | 25.16 | 25.93 | 25.93 | 1.33% | 799,400 |
| Jul 22, 2026 | 25.74 | 25.83 | 25.34 | 25.59 | 25.59 | -0.74% | 428,578 |
| Jul 21, 2026 | 25.21 | 25.83 | 25.09 | 25.78 | 25.78 | 1.70% | 518,744 |
| Jul 20, 2026 | 25.50 | 26.12 | 25.22 | 25.35 | 25.35 | -1.02% | 501,287 |
| Jul 17, 2026 | 25.58 | 26.00 | 25.23 | 25.61 | 25.61 | 0.04% | 433,973 |
| Jul 16, 2026 | 25.35 | 26.01 | 24.83 | 25.60 | 25.60 | 1.07% | 776,567 |
| Jul 15, 2026 | 24.99 | 25.47 | 24.61 | 25.33 | 25.33 | 1.28% | 537,161 |
| Jul 14, 2026 | 25.50 | 25.59 | 24.84 | 25.01 | 25.01 | -2.08% | 466,643 |
| Jul 13, 2026 | 25.41 | 25.89 | 25.26 | 25.54 | 25.54 | 0.24% | 450,624 |
| Jul 10, 2026 | 25.55 | 25.55 | 24.90 | 25.48 | 25.48 | -0.08% | 365,208 |
| Jul 9, 2026 | 25.45 | 25.79 | 24.86 | 25.50 | 25.50 | -0.08% | 631,698 |
| Jul 8, 2026 | 25.81 | 25.98 | 25.33 | 25.52 | 25.52 | -1.16% | 330,879 |
| Jul 7, 2026 | 25.85 | 26.66 | 25.34 | 25.82 | 25.82 | 0.90% | 457,757 |
| Jul 6, 2026 | 25.39 | 25.72 | 25.00 | 25.59 | 25.59 | 0.79% | 310,814 |
| Jul 2, 2026 | 25.14 | 25.55 | 24.43 | 25.39 | 25.39 | 1.44% | 370,496 |