Skip to main content
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
23.99
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9524.3223.9223.9923.990.04%424,015
Dec 4, 202524.1324.3423.9023.9823.98-0.87%573,725
Dec 3, 202524.7424.8123.8724.1924.190.50%552,877
Dec 2, 202523.8224.3323.4824.0724.071.56%1,023,502
Dec 1, 202523.4924.1823.2923.7023.700.55%697,742
Nov 28, 202524.5024.5023.3623.5723.57-1.01%343,610
Nov 26, 202523.3224.1823.1423.8123.812.76%683,800
Nov 25, 202523.1623.9723.0023.1723.170.04%737,065
Nov 24, 202523.0423.4722.5123.1623.160.48%1,123,378
Nov 21, 202522.7623.2922.2923.0523.051.10%740,584
Nov 20, 202524.5524.9522.7722.8022.80-6.29%627,481
Nov 19, 202524.4924.6923.7624.3324.33-0.25%443,501
Nov 18, 202523.8524.5823.6224.3924.392.14%571,535
Nov 17, 202524.0924.9223.6323.8823.880.42%755,127
Nov 14, 202523.5423.9923.2523.7823.780.68%523,524
Nov 13, 202523.8324.0923.5223.6223.62-1.01%475,772
Nov 12, 202523.9824.3023.8523.8623.86-1.08%540,446
Nov 11, 202523.2924.2023.1724.1224.124.55%1,015,311
Nov 10, 202522.0923.1721.6823.0723.074.63%748,546
Nov 7, 202520.3223.8620.3222.0522.054.50%1,768,960
Nov 6, 202521.8321.9820.6421.1021.10-3.43%980,653
Nov 5, 202522.6022.7021.6121.8521.85-2.63%672,139
Nov 4, 202521.7822.6121.2022.4422.441.13%1,032,399
Nov 3, 202521.3722.7421.3722.1922.193.79%1,400,332
Oct 31, 202521.2721.7820.9621.3821.380.52%831,237
Oct 30, 202521.0521.7220.7021.2721.271.24%371,346
Oct 29, 202521.1721.4620.8521.0121.01-1.64%424,879
Oct 28, 202521.6021.6020.9821.3621.360.14%267,526
Oct 27, 202521.8321.8520.5021.3321.33-1.89%623,147
Oct 24, 202521.6121.9021.5221.7421.740.37%298,954
Oct 23, 202521.5121.8021.2421.6621.660.79%377,980
Oct 22, 202521.9622.0621.3521.4921.49-2.41%623,388
Oct 21, 202522.8322.8819.8422.0222.02-4.34%1,978,125
Oct 20, 202522.8523.2322.6823.0223.020.66%249,454
Oct 17, 202522.7322.9722.6322.8722.870.44%246,471
Oct 16, 202523.4623.5122.7122.7722.77-2.90%351,492
Oct 15, 202522.7723.5122.7123.4523.453.17%517,634
Oct 14, 202522.1622.8222.0222.7322.732.11%405,877
Oct 13, 202522.5722.7522.0222.2622.26-0.40%498,421
Oct 10, 202523.0623.0622.3022.3522.35-3.08%432,687
Oct 9, 202523.4123.5222.6323.0623.06-1.50%466,581
Oct 8, 202523.6723.8323.0923.4123.41-0.89%451,235
Oct 7, 202523.8524.0023.4723.6223.62-1.05%568,917
Oct 6, 202524.7925.3023.5723.8723.87-3.90%644,709
Oct 3, 202524.6925.3424.6224.8424.841.06%418,484
Oct 2, 202525.2725.4624.3124.5824.58-2.73%644,810
Oct 1, 202525.8026.0525.2225.2725.27-1.94%415,483
Sep 30, 202525.3225.9825.3225.7725.771.70%392,954
Sep 29, 202525.2125.3624.5425.3425.340.40%470,921
Sep 26, 202525.8325.9925.2325.2425.24-1.60%474,405