Skip to main content
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
25.24
-0.41 (-1.60%)
At close: Sep 26, 2025, 4:00 PM EDT
25.20
-0.04 (-0.16%)
After-hours: Sep 26, 2025, 4:45 PM EDT

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.8325.9925.2325.2425.24-1.60%474,405
Sep 25, 202526.0926.1725.5325.6525.65-1.54%397,745
Sep 24, 202526.2326.3625.9026.0526.05-0.61%355,462
Sep 23, 202526.4626.7126.0726.2126.21-0.94%378,490
Sep 22, 202526.8226.8526.3926.4626.46-0.75%330,950
Sep 19, 202526.8426.9426.1226.6626.660.04%1,275,019
Sep 18, 202526.0826.8125.7426.6526.652.22%464,873
Sep 17, 202526.5326.7525.9526.0726.07-1.66%523,164
Sep 16, 202526.7427.0826.4926.5126.51-1.30%642,423
Sep 15, 202526.9827.5026.2226.8626.86-0.96%1,010,755
Sep 12, 202526.9927.4626.6027.1227.120.33%601,903
Sep 11, 202526.5927.1025.8327.0327.031.58%481,055
Sep 10, 202526.1526.6925.6326.6126.611.18%501,643
Sep 9, 202526.6627.1126.2526.3026.30-1.65%534,552
Sep 8, 202526.4326.8125.6626.7426.741.10%644,184
Sep 5, 202526.7226.9426.2326.4526.45-1.05%606,830
Sep 4, 202527.1927.6426.5226.7326.73-1.66%773,687
Sep 3, 202527.2927.6427.0227.1827.18-0.15%566,271
Sep 2, 202526.6327.2426.4227.2227.222.06%800,705
Aug 29, 202526.9026.9526.1726.6726.67-0.67%616,350
Aug 28, 202526.0627.0426.0126.8526.852.76%973,136
Aug 27, 202525.9926.9025.9826.1326.130.54%908,801
Aug 26, 202525.3126.0525.1425.9925.992.48%483,612
Aug 25, 202525.8625.8725.3325.3625.36-1.86%409,853
Aug 22, 202525.6825.9425.2325.8425.841.77%453,137
Aug 21, 202524.8325.6624.6925.3925.391.60%412,517
Aug 20, 202525.2525.3924.9724.9924.99-0.79%408,951
Aug 19, 202524.9825.2223.7425.1925.191.21%651,667
Aug 18, 202524.7825.1724.7324.8924.890.44%866,017
Aug 15, 202525.1525.1824.5624.7824.78-0.84%986,681
Aug 14, 202524.8825.3524.7024.9924.99-0.20%761,235
Aug 13, 202524.8725.2624.7725.0425.040.93%764,841
Aug 12, 202525.3025.5024.6024.8124.81-1.51%642,955
Aug 11, 202525.1625.4824.9125.1925.190.04%534,555
Aug 8, 202523.8425.2323.5025.1825.185.93%1,252,759
Aug 7, 202522.5224.1822.3823.7723.776.12%1,107,024
Aug 6, 202522.2524.0021.7422.4022.40-0.62%1,571,985
Aug 5, 202522.7822.8021.7922.5422.54-1.74%902,104
Aug 4, 202522.0823.2721.7022.9422.943.94%1,108,857
Aug 1, 202521.2422.1720.9322.0722.074.65%1,205,031
Jul 31, 202521.7721.8620.8521.0921.09-3.12%932,323
Jul 30, 202521.6322.3221.4021.7721.770.74%829,479
Jul 29, 202522.0322.1121.5821.6121.61-2.00%333,369
Jul 28, 202522.5522.6721.9122.0522.05-2.22%561,289
Jul 25, 202522.5322.7421.9422.5522.553.35%767,971
Jul 24, 202522.1522.2521.2621.8221.82-1.93%327,490
Jul 23, 202522.4722.7522.2322.2522.25-0.80%479,868
Jul 22, 202522.2322.9522.1522.4322.431.17%469,943
Jul 21, 202521.6822.3621.6222.1722.172.69%872,167
Jul 18, 202522.5022.5021.4421.5921.59-3.14%601,195