Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
25.21
+0.19 (0.78%)
At close: Oct 2, 2026, 4:00 PM EDT
25.21
+0.01 (0.02%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Pacira BioSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.04 | 25.66 | 24.66 | 25.21 | 25.21 | 0.80% | 469,793 |
| Oct 1, 2026 | 25.05 | 25.38 | 24.93 | 25.01 | 25.01 | -0.16% | 510,596 |
| Sep 30, 2026 | 25.59 | 25.77 | 24.91 | 25.05 | 25.05 | -2.34% | 628,469 |
| Sep 29, 2026 | 25.30 | 25.67 | 25.13 | 25.65 | 25.65 | 1.02% | 643,596 |
| Sep 28, 2026 | 25.15 | 25.76 | 24.79 | 25.39 | 25.39 | 1.07% | 483,056 |
| Sep 25, 2026 | 25.50 | 25.66 | 25.00 | 25.12 | 25.12 | -1.72% | 444,230 |
| Sep 24, 2026 | 24.58 | 25.60 | 24.50 | 25.56 | 25.56 | 3.78% | 725,146 |
| Sep 23, 2026 | 25.00 | 25.21 | 24.51 | 24.63 | 24.63 | -0.28% | 450,691 |
| Sep 22, 2026 | 24.36 | 24.97 | 24.20 | 24.70 | 24.70 | 2.45% | 380,503 |
| Sep 21, 2026 | 24.79 | 24.99 | 23.98 | 24.11 | 24.11 | -2.35% | 375,529 |
| Sep 18, 2026 | 24.36 | 24.72 | 24.20 | 24.69 | 24.69 | 0.86% | 680,876 |
| Sep 17, 2026 | 25.11 | 25.20 | 24.45 | 24.48 | 24.48 | -1.73% | 393,792 |
| Sep 16, 2026 | 24.06 | 24.91 | 24.06 | 24.91 | 24.91 | 3.45% | 759,129 |
| Sep 15, 2026 | 24.63 | 24.94 | 23.65 | 24.08 | 24.08 | -2.43% | 824,514 |
| Sep 14, 2026 | 25.71 | 25.99 | 24.65 | 24.68 | 24.68 | -2.68% | 418,438 |
| Sep 11, 2026 | 25.43 | 25.57 | 25.18 | 25.36 | 25.36 | 0.79% | 538,040 |
| Sep 10, 2026 | 25.92 | 26.00 | 25.10 | 25.16 | 25.16 | -2.78% | 733,774 |
| Sep 9, 2026 | 25.62 | 25.88 | 25.13 | 25.88 | 25.88 | 0.04% | 571,736 |
| Sep 8, 2026 | 25.98 | 26.41 | 25.68 | 25.87 | 25.87 | -1.82% | 386,424 |
| Sep 4, 2026 | 26.38 | 26.65 | 26.31 | 26.35 | 26.35 | -0.94% | 481,690 |
| Sep 3, 2026 | 26.74 | 26.84 | 26.32 | 26.60 | 26.60 | 0.08% | 598,520 |
| Sep 2, 2026 | 26.52 | 26.91 | 26.24 | 26.58 | 26.58 | 0.42% | 610,789 |
| 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 |