NASDAQ : PACB
Pacific Biosciences of California, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 2.455 USD (Oct 30, 2026, 2:42 PM EDT) · Market cap 763.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pacific Biosciences of California, Inc. (PACB) closed at 2.345 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.68 | 2.719 | 2.31 | 2.345 | 9,106,551 | -9.98% |
| 2026-10-30 | 2.75 | 2.82 | 2.41 | 2.605 | 13,737,066 | -10.17% |
| 2026-10-29 | 2.775 | 2.96 | 2.74 | 2.9 | 11,974,067 | +2.47% |
| 2026-10-28 | 2.45 | 3.065 | 2.44 | 2.83 | 35,046,710 | +15.51% |
| 2026-10-27 | 2.26 | 2.525 | 2.23 | 2.45 | 18,685,362 | +8.89% |
| 2026-10-26 | 2.12 | 2.305 | 2.08 | 2.25 | 9,572,726 | +6.64% |
| 2026-10-23 | 2.02 | 2.13 | 1.97 | 2.11 | 5,717,299 | +2.43% |
| 2026-10-22 | 2.13 | 2.21 | 2.05 | 2.06 | 9,177,833 | -3.74% |
| 2026-10-21 | 1.965 | 2.189 | 1.92 | 2.14 | 13,503,569 | +9.18% |
| 2026-10-20 | 1.815 | 2.06 | 1.76 | 1.96 | 10,364,366 | +6.52% |
| 2026-10-19 | 1.78 | 1.86 | 1.74 | 1.84 | 6,037,054 | +6.36% |
| 2026-10-16 | 1.96 | 1.96 | 1.7 | 1.73 | 10,434,673 | -11.73% |
| 2026-10-15 | 1.93 | 2 | 1.86 | 1.96 | 12,620,912 | -1.51% |
| 2026-10-14 | 2 | 2.08 | 1.945 | 1.99 | 9,205,009 | -2.93% |
| 2026-10-13 | 2.07 | 2.137 | 1.99 | 2.05 | 12,286,886 | -2.38% |
| 2026-10-12 | 2.24 | 2.286 | 2.01 | 2.1 | 12,083,875 | -9.87% |
| 2026-10-09 | 2.36 | 2.47 | 2.21 | 2.33 | 12,816,164 | +1.30% |
| 2026-10-08 | 2.63 | 2.69 | 2.22 | 2.3 | 24,140,572 | -15.44% |
| 2026-10-07 | 2.62 | 2.74 | 2.5 | 2.72 | 20,366,653 | +0.74% |
| 2026-10-06 | 3.015 | 3.435 | 2.433 | 2.7 | 47,107,484 | -5.92% |
| 2026-10-05 | 2.53 | 2.92 | 2.51 | 2.87 | 26,246,978 | +12.99% |
| 2026-10-02 | 2.5 | 2.645 | 2.44 | 2.54 | 26,011,242 | +1.20% |
| 2026-10-01 | 2.34 | 2.555 | 2.32 | 2.51 | 35,866,101 | +5.91% |
| 2026-09-30 | 1.84 | 2.455 | 1.84 | 2.37 | 80,386,307 | +29.51% |
| 2026-09-29 | 1.68 | 1.85 | 1.63 | 1.83 | 17,423,893 | +7.02% |
| 2026-09-28 | 1.6 | 1.8 | 1.59 | 1.71 | 21,281,906 | +5.56% |
| 2026-09-25 | 1.57 | 1.63 | 1.52 | 1.62 | 11,367,889 | +2.53% |
| 2026-09-24 | 1.4 | 1.585 | 1.38 | 1.58 | 11,100,917 | +12.06% |
| 2026-09-23 | 1.45 | 1.47 | 1.39 | 1.41 | 5,257,416 | -4.08% |
| 2026-09-22 | 1.38 | 1.48 | 1.356 | 1.47 | 7,848,551 | +8.09% |
| 2026-09-21 | 1.37 | 1.4 | 1.34 | 1.36 | 6,127,040 | -0.73% |
| 2026-09-18 | 1.38 | 1.4 | 1.34 | 1.37 | 4,959,562 | -0.72% |
| 2026-09-17 | 1.37 | 1.43 | 1.36 | 1.38 | 6,228,872 | +2.99% |
| 2026-09-16 | 1.34 | 1.4 | 1.32 | 1.34 | 5,319,722 | +0.00% |
| 2026-09-15 | 1.36 | 1.405 | 1.335 | 1.34 | 5,595,156 | -0.74% |
| 2026-09-14 | 1.28 | 1.378 | 1.28 | 1.35 | 4,719,790 | +3.85% |
| 2026-09-11 | 1.29 | 1.32 | 1.28 | 1.3 | 3,733,941 | +2.36% |
| 2026-09-10 | 1.26 | 1.31 | 1.25 | 1.27 | 4,707,775 | -1.55% |
| 2026-09-09 | 1.31 | 1.34 | 1.26 | 1.29 | 4,157,954 | -2.27% |
| 2026-09-08 | 1.34 | 1.36 | 1.3 | 1.32 | 3,988,702 | -2.22% |
| 2026-09-04 | 1.295 | 1.35 | 1.288 | 1.35 | 2,764,523 | +3.85% |
| 2026-09-03 | 1.33 | 1.35 | 1.28 | 1.3 | 5,151,172 | -1.52% |
| 2026-09-02 | 1.29 | 1.34 | 1.28 | 1.32 | 5,938,826 | +3.13% |
| 2026-09-01 | 1.33 | 1.34 | 1.28 | 1.28 | 6,036,619 | -5.54% |
| 2026-08-31 | 1.4 | 1.435 | 1.33 | 1.355 | 6,083,174 | -3.21% |
| 2026-08-28 | 1.52 | 1.545 | 1.39 | 1.4 | 5,228,724 | -9.68% |
| 2026-08-27 | 1.54 | 1.6 | 1.51 | 1.55 | 6,739,681 | -0.64% |
| 2026-08-26 | 1.52 | 1.61 | 1.465 | 1.56 | 7,859,558 | +2.63% |
| 2026-08-25 | 1.33 | 1.53 | 1.305 | 1.52 | 15,961,511 | +18.75% |
| 2026-08-24 | 1.35 | 1.35 | 1.26 | 1.28 | 5,584,759 | -5.19% |
| 2026-08-21 | 1.24 | 1.38 | 1.22 | 1.35 | 7,123,604 | +9.76% |
| 2026-08-20 | 1.26 | 1.32 | 1.22 | 1.23 | 4,761,742 | -3.15% |
| 2026-08-19 | 1.2 | 1.31 | 1.2 | 1.27 | 10,910,170 | +11.40% |
| 2026-08-18 | 1.19 | 1.205 | 1.12 | 1.14 | 4,817,953 | -5.79% |
| 2026-08-17 | 1.15 | 1.225 | 1.13 | 1.21 | 6,123,792 | +5.22% |
| 2026-08-14 | 1.15 | 1.18 | 1.125 | 1.15 | 3,933,012 | +0.00% |
| 2026-08-13 | 1.13 | 1.18 | 1.1 | 1.15 | 6,345,509 | +3.60% |
| 2026-08-12 | 1.15 | 1.16 | 1.07 | 1.11 | 13,295,179 | -2.63% |
| 2026-08-11 | 1.17 | 1.17 | 1.14 | 1.14 | 6,116,721 | -0.87% |
| 2026-08-10 | 1.16 | 1.19 | 1.12 | 1.15 | 7,843,950 | -2.95% |
| 2026-08-07 | 1.19 | 1.23 | 1.165 | 1.185 | 7,381,702 | +1.72% |
| 2026-08-06 | 1.3 | 1.31 | 1.15 | 1.165 | 14,531,308 | -10.38% |
| 2026-08-05 | 1.44 | 1.465 | 1.27 | 1.3 | 11,635,312 | -9.72% |
| 2026-08-04 | 1.44 | 1.47 | 1.41 | 1.44 | 6,396,543 | +1.41% |
| 2026-08-03 | 1.43 | 1.47 | 1.395 | 1.42 | 3,553,631 | +1.43% |
| 2026-07-31 | 1.47 | 1.48 | 1.39 | 1.4 | 3,139,195 | -5.41% |
| 2026-07-30 | 1.41 | 1.49 | 1.41 | 1.48 | 2,807,842 | +5.71% |
| 2026-07-29 | 1.38 | 1.47 | 1.38 | 1.4 | 7,337,925 | +0.72% |
| 2026-07-28 | 1.35 | 1.415 | 1.32 | 1.39 | 7,931,231 | +2.21% |
| 2026-07-27 | 1.36 | 1.41 | 1.34 | 1.36 | 6,750,944 | +0.00% |
| 2026-07-24 | 1.42 | 1.43 | 1.32 | 1.36 | 8,063,248 | -2.86% |
| 2026-07-23 | 1.36 | 1.43 | 1.36 | 1.4 | 6,861,412 | +1.45% |
| 2026-07-22 | 1.395 | 1.43 | 1.36 | 1.38 | 7,737,617 | -1.43% |
| 2026-07-21 | 1.35 | 1.42 | 1.335 | 1.4 | 7,438,666 | +2.94% |
| 2026-07-20 | 1.42 | 1.425 | 1.34 | 1.36 | 10,874,078 | -5.56% |
| 2026-07-17 | 1.45 | 1.49 | 1.43 | 1.44 | 7,078,875 | -3.36% |
| 2026-07-16 | 1.51 | 1.54 | 1.45 | 1.49 | 4,291,924 | -2.61% |
| 2026-07-15 | 1.5 | 1.55 | 1.48 | 1.53 | 3,552,632 | +2.00% |
| 2026-07-14 | 1.505 | 1.52 | 1.46 | 1.5 | 2,740,350 | +0.67% |
| 2026-07-13 | 1.53 | 1.56 | 1.47 | 1.49 | 5,397,032 | -4.49% |
| 2026-07-10 | 1.625 | 1.64 | 1.52 | 1.56 | 6,685,600 | -3.11% |
| 2026-07-09 | 1.51 | 1.68 | 1.5 | 1.61 | 6,137,150 | +7.33% |
| 2026-07-08 | 1.52 | 1.535 | 1.48 | 1.5 | 4,142,714 | -3.85% |
| 2026-07-07 | 1.66 | 1.67 | 1.54 | 1.56 | 3,669,266 | -6.02% |
| 2026-07-06 | 1.67 | 1.72 | 1.61 | 1.66 | 3,892,813 | -1.19% |
| 2026-07-02 | 1.73 | 1.835 | 1.67 | 1.68 | 5,375,171 | -3.45% |
| 2026-07-01 | 1.67 | 1.807 | 1.66 | 1.74 | 5,002,429 | +3.57% |
| 2026-06-30 | 1.73 | 1.75 | 1.605 | 1.68 | 6,885,072 | -2.89% |
| 2026-06-29 | 1.67 | 1.78 | 1.665 | 1.73 | 8,339,316 | +4.85% |
| 2026-06-26 | 1.58 | 1.71 | 1.56 | 1.65 | 19,180,262 | +3.12% |
| 2026-06-25 | 1.44 | 1.68 | 1.43 | 1.6 | 10,585,384 | +11.11% |
| 2026-06-24 | 1.31 | 1.48 | 1.31 | 1.44 | 6,200,663 | +9.92% |
| 2026-06-23 | 1.3 | 1.37 | 1.295 | 1.31 | 4,911,227 | -0.76% |
| 2026-06-22 | 1.38 | 1.41 | 1.32 | 1.32 | 4,545,818 | -5.71% |
| 2026-06-18 | 1.36 | 1.43 | 1.36 | 1.4 | 4,318,168 | +4.48% |
| 2026-06-17 | 1.35 | 1.45 | 1.34 | 1.34 | 4,798,086 | -0.74% |
| 2026-06-16 | 1.33 | 1.396 | 1.321 | 1.35 | 3,742,765 | +2.27% |
| 2026-06-15 | 1.34 | 1.39 | 1.305 | 1.32 | 5,298,162 | +0.76% |
| 2026-06-12 | 1.34 | 1.39 | 1.3 | 1.31 | 4,981,024 | -2.96% |
| 2026-06-11 | 1.35 | 1.37 | 1.31 | 1.35 | 5,069,275 | -1.46% |
| 2026-06-10 | 1.38 | 1.44 | 1.355 | 1.37 | 5,224,296 | +0.00% |
| 2026-06-09 | 1.4 | 1.44 | 1.31 | 1.37 | 3,834,133 | -0.72% |
| 2026-06-08 | 1.49 | 1.49 | 1.35 | 1.38 | 4,225,737 | -4.83% |
| 2026-06-05 | 1.6 | 1.62 | 1.39 | 1.45 | 6,483,684 | -11.04% |
| 2026-06-04 | 1.61 | 1.77 | 1.58 | 1.63 | 7,876,095 | +3.16% |
| 2026-06-03 | 1.57 | 1.6 | 1.49 | 1.58 | 6,842,352 | +0.00% |
| 2026-06-02 | 1.55 | 1.63 | 1.52 | 1.58 | 7,936,394 | +0.00% |
| 2026-06-01 | 1.45 | 1.62 | 1.435 | 1.58 | 8,207,767 | +6.04% |
| 2026-05-29 | 1.465 | 1.53 | 1.42 | 1.49 | 7,012,525 | +1.36% |
| 2026-05-28 | 1.3 | 1.48 | 1.29 | 1.47 | 9,354,394 | +13.95% |
| 2026-05-27 | 1.26 | 1.31 | 1.25 | 1.29 | 3,474,283 | +2.38% |
| 2026-05-26 | 1.24 | 1.28 | 1.19 | 1.26 | 6,286,898 | +3.28% |
| 2026-05-22 | 1.235 | 1.285 | 1.205 | 1.22 | 4,637,740 | -2.40% |
| 2026-05-21 | 1.18 | 1.27 | 1.17 | 1.25 | 3,981,227 | +5.04% |
| 2026-05-20 | 1.15 | 1.2 | 1.14 | 1.19 | 3,750,056 | +3.48% |
| 2026-05-19 | 1.16 | 1.19 | 1.12 | 1.15 | 5,193,567 | +0.00% |
| 2026-05-18 | 1.13 | 1.198 | 1.09 | 1.15 | 7,884,768 | +2.68% |
| 2026-05-15 | 1.21 | 1.21 | 1.12 | 1.12 | 9,318,967 | -7.44% |
| 2026-05-14 | 1.27 | 1.3 | 1.2 | 1.21 | 9,559,434 | -4.72% |
| 2026-05-13 | 1.28 | 1.32 | 1.25 | 1.27 | 4,997,868 | -0.78% |