Skip to main content
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
24.96
+0.14 (0.58%)
At close: Aug 13, 2025, 4:00 PM
25.04
+0.09 (0.34%)
After-hours: Aug 13, 2025, 4:10 PM EDT

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.8725.2624.7725.00-0.75%291,344
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
Jul 17, 202522.5022.9222.2422.2922.29-1.37%542,167
Jul 16, 202522.8923.1422.5622.6022.60-0.57%401,846
Jul 15, 202523.3123.5822.4322.7322.73-2.49%585,735
Jul 14, 202522.9423.3622.2323.3123.311.79%694,660
Jul 11, 202523.6823.9122.7522.9022.90-3.33%504,334
Jul 10, 202523.0423.8122.8823.6923.692.24%394,707
Jul 9, 202523.3623.4522.9323.1723.17-0.04%515,309
Jul 8, 202523.2823.6023.0623.1823.18-0.17%416,222
Jul 7, 202523.5123.8323.1423.2223.22-382,933
Jul 3, 202523.3023.4023.0123.2223.220.04%202,316
Jul 2, 202523.2523.5522.8223.2123.21-0.17%584,349
Jul 1, 202523.8524.3623.1623.2523.25-2.72%817,696
Jun 30, 202523.5124.2323.4223.9023.901.79%1,063,624
Jun 27, 202523.7523.9823.2423.4823.48-0.97%685,009
Jun 26, 202523.9524.1723.4023.7123.71-0.84%462,841
Jun 25, 202524.3824.5023.8523.9123.91-2.88%302,390
Jun 24, 202524.8525.1624.5024.6224.62-0.49%435,198
Jun 23, 202524.3224.7524.1424.7424.742.10%421,769
Jun 20, 202524.2224.3323.8524.2324.230.33%668,098
Jun 18, 202524.3624.6924.0924.1524.15-0.98%333,730
Jun 17, 202524.3224.9024.0324.3924.390.21%351,381
Jun 16, 202524.5124.5623.9924.3424.340.41%449,996
Jun 13, 202524.1724.7524.1024.2424.24-0.86%490,353
Jun 12, 202524.3524.5923.5024.4524.450.45%1,033,909
Jun 11, 202525.1025.1624.1124.3424.34-2.13%888,688
Jun 10, 202525.5125.6624.7624.8724.87-2.16%543,608
Jun 9, 202526.1626.3025.3625.4225.42-2.12%552,135
Jun 6, 202526.6827.1825.9525.9725.97-2.88%431,594
Jun 5, 202527.1527.1526.2426.7426.74-0.89%677,245
Jun 4, 202526.2527.4226.0226.9826.982.20%657,185
Jun 3, 202526.1926.5525.9526.4026.400.61%375,874