Pacira BioSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	23.89	24.42	23.08	23.15	23.15	-2.07%	511,176
May 7, 2026	23.82	24.19	23.18	23.64	23.64	-0.21%	530,429
May 6, 2026	25.19	25.19	23.60	23.69	23.69	-4.44%	528,393
May 5, 2026	25.25	25.60	24.74	24.79	24.79	0.41%	705,769
May 4, 2026	24.33	25.48	24.30	24.69	24.69	1.02%	763,561
May 1, 2026	26.90	27.13	23.47	24.44	24.44	-4.12%	1,663,697
Apr 30, 2026	25.11	26.27	25.03	25.49	25.49	1.39%	1,030,633
Apr 29, 2026	25.25	25.49	24.93	25.14	25.14	-1.06%	527,056
Apr 28, 2026	25.78	26.14	25.26	25.41	25.41	-0.55%	426,288
Apr 27, 2026	24.51	25.68	24.07	25.55	25.55	4.24%	490,926
Apr 24, 2026	25.39	25.43	24.22	24.51	24.51	-3.35%	525,897
Apr 23, 2026	24.89	25.48	24.70	25.36	25.36	1.93%	646,612
Apr 22, 2026	24.65	25.13	24.42	24.88	24.88	0.97%	360,573
Apr 21, 2026	24.50	25.07	24.04	24.64	24.64	-1.04%	315,737
Apr 20, 2026	24.71	25.32	24.57	24.90	24.90	0.73%	798,862
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%	423,590
Apr 15, 2026	23.76	23.96	23.10	23.43	23.43	-1.35%	517,942
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%	249,136
Apr 9, 2026	23.34	23.84	22.99	23.82	23.82	2.45%	278,065
Apr 8, 2026	22.88	23.34	22.75	23.25	23.25	3.20%	860,982
Apr 7, 2026	22.44	22.77	21.96	22.53	22.53	1.17%	462,811
Apr 6, 2026	22.60	22.78	22.22	22.27	22.27	-1.89%	455,608
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%	657,773
Mar 30, 2026	22.93	23.49	22.93	23.27	23.27	1.70%	550,296
Mar 27, 2026	23.19	23.37	22.74	22.88	22.88	-1.84%	494,322
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%	600,664
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%	548,059
Mar 20, 2026	22.75	22.78	21.84	22.11	22.11	-2.04%	2,128,297
Mar 19, 2026	21.85	22.87	21.85	22.57	22.57	2.50%	654,103
Mar 18, 2026	21.90	22.04	21.16	22.02	22.02	0.36%	946,806
Mar 17, 2026	22.82	22.83	21.45	21.94	21.94	-3.31%	909,937
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%	798,804
Mar 12, 2026	22.64	23.91	22.46	23.53	23.53	3.07%	844,297
Mar 11, 2026	22.29	22.89	22.15	22.83	22.83	1.74%	554,463
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%	587,679
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	-	958,538
Mar 4, 2026	22.12	22.99	21.87	22.86	22.86	3.44%	776,755
Mar 3, 2026	21.07	22.50	20.99	22.10	22.10	3.85%	1,141,772
Mar 2, 2026	21.47	22.30	21.21	21.28	21.28	-2.88%	1,588,184
Feb 27, 2026	21.14	22.41	20.62	21.91	21.91	-3.01%	2,479,451