NASDAQ : PCRX
Pacira BioSciences, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 36.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pacira BioSciences, Inc. (PCRX) closed at 36.39 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 36.4 | 36.43 | 36.38 | 36.39 | 737,238 | +0.00% |
| 2026-10-29 | 36.39 | 36.4 | 36.365 | 36.39 | 618,950 | +0.00% |
| 2026-10-28 | 36.38 | 36.4 | 36.35 | 36.39 | 914,029 | -0.03% |
| 2026-10-27 | 36.38 | 36.42 | 36.38 | 36.4 | 471,792 | +0.05% |
| 2026-10-26 | 36.38 | 36.45 | 36.365 | 36.38 | 607,300 | -0.11% |
| 2026-10-23 | 36.33 | 36.42 | 36.33 | 36.42 | 574,317 | +0.22% |
| 2026-10-22 | 36.38 | 36.4 | 36.31 | 36.34 | 1,050,971 | +0.03% |
| 2026-10-21 | 36.36 | 36.385 | 36.32 | 36.33 | 1,488,277 | -0.14% |
| 2026-10-20 | 36.39 | 36.425 | 36.33 | 36.38 | 1,048,398 | +0.11% |
| 2026-10-19 | 36.35 | 36.39 | 36.33 | 36.34 | 1,065,945 | +0.00% |
| 2026-10-16 | 36.38 | 36.39 | 36.32 | 36.34 | 960,937 | +0.03% |
| 2026-10-15 | 36.39 | 36.665 | 36.31 | 36.33 | 2,064,238 | -0.19% |
| 2026-10-14 | 36.33 | 36.48 | 36.31 | 36.4 | 2,331,861 | +0.25% |
| 2026-10-13 | 36.35 | 36.35 | 36.3 | 36.31 | 2,221,886 | -0.11% |
| 2026-10-12 | 36.34 | 36.35 | 36.32 | 36.35 | 2,007,378 | +0.11% |
| 2026-10-09 | 36.33 | 36.355 | 36.31 | 36.31 | 4,690,149 | -0.22% |
| 2026-10-08 | 36.325 | 36.46 | 36.27 | 36.39 | 28,901,927 | +44.40% |
| 2026-10-07 | 25.05 | 26 | 24.99 | 25.2 | 802,729 | +1.78% |
| 2026-10-06 | 25.13 | 25.25 | 24.56 | 24.76 | 493,119 | -1.16% |
| 2026-10-05 | 25.37 | 25.71 | 24.83 | 25.05 | 560,252 | -0.63% |
| 2026-10-02 | 25.04 | 25.66 | 24.66 | 25.21 | 469,794 | +0.80% |
| 2026-10-01 | 25.05 | 25.38 | 24.925 | 25.01 | 510,598 | -0.16% |
| 2026-09-30 | 25.59 | 25.77 | 24.905 | 25.05 | 628,469 | -2.34% |
| 2026-09-29 | 25.3 | 25.67 | 25.13 | 25.65 | 643,596 | +1.02% |
| 2026-09-28 | 25.15 | 25.76 | 24.79 | 25.39 | 483,056 | +1.07% |
| 2026-09-25 | 25.5 | 25.66 | 25 | 25.12 | 444,230 | -1.72% |
| 2026-09-24 | 24.58 | 25.6 | 24.5 | 25.56 | 725,146 | +3.78% |
| 2026-09-23 | 25 | 25.205 | 24.51 | 24.63 | 450,691 | -0.28% |
| 2026-09-22 | 24.36 | 24.965 | 24.2 | 24.7 | 380,503 | +2.45% |
| 2026-09-21 | 24.79 | 24.985 | 23.98 | 24.11 | 375,529 | -2.35% |
| 2026-09-18 | 24.36 | 24.72 | 24.2 | 24.69 | 680,876 | +0.86% |
| 2026-09-17 | 25.11 | 25.195 | 24.45 | 24.48 | 393,792 | -1.73% |
| 2026-09-16 | 24.06 | 24.91 | 24.06 | 24.91 | 759,129 | +3.45% |
| 2026-09-15 | 24.63 | 24.94 | 23.65 | 24.08 | 824,514 | -2.43% |
| 2026-09-14 | 25.71 | 25.99 | 24.65 | 24.68 | 418,438 | -2.68% |
| 2026-09-11 | 25.43 | 25.57 | 25.18 | 25.36 | 538,040 | +0.79% |
| 2026-09-10 | 25.92 | 25.995 | 25.1 | 25.16 | 733,774 | -2.78% |
| 2026-09-09 | 25.62 | 25.88 | 25.13 | 25.88 | 571,736 | +0.04% |
| 2026-09-08 | 25.98 | 26.41 | 25.675 | 25.87 | 386,424 | -1.82% |
| 2026-09-04 | 26.38 | 26.65 | 26.31 | 26.35 | 481,690 | -0.94% |
| 2026-09-03 | 26.74 | 26.84 | 26.32 | 26.6 | 598,520 | +0.08% |
| 2026-09-02 | 26.52 | 26.91 | 26.24 | 26.58 | 610,789 | +0.42% |
| 2026-09-01 | 26.01 | 26.5 | 25.975 | 26.47 | 729,463 | +2.20% |
| 2026-08-31 | 25.75 | 26.07 | 25.455 | 25.9 | 380,508 | +0.54% |
| 2026-08-28 | 25.74 | 26.045 | 25.555 | 25.76 | 483,552 | -0.27% |
| 2026-08-27 | 25.63 | 26.031 | 25.36 | 25.83 | 413,397 | -0.27% |
| 2026-08-26 | 25.46 | 26.025 | 25.315 | 25.9 | 506,086 | +1.45% |
| 2026-08-25 | 24.89 | 25.585 | 24.795 | 25.53 | 379,713 | +2.70% |
| 2026-08-24 | 24.6 | 25.04 | 24.49 | 24.86 | 336,671 | +0.77% |
| 2026-08-21 | 23.91 | 24.72 | 23.66 | 24.67 | 475,872 | +3.52% |
| 2026-08-20 | 24.11 | 24.405 | 23.72 | 23.83 | 402,799 | -2.18% |
| 2026-08-19 | 24.04 | 24.58 | 24.04 | 24.36 | 336,179 | +1.50% |
| 2026-08-18 | 23.32 | 24.045 | 23.32 | 24 | 443,568 | +3.27% |
| 2026-08-17 | 23.23 | 23.72 | 22.97 | 23.24 | 653,870 | +1.04% |
| 2026-08-14 | 23.21 | 23.37 | 22.79 | 23 | 645,095 | -0.78% |
| 2026-08-13 | 24.08 | 24.285 | 23.005 | 23.18 | 806,769 | -2.19% |
| 2026-08-12 | 24.38 | 24.54 | 23.52 | 23.7 | 758,838 | -2.79% |
| 2026-08-11 | 24.49 | 24.78 | 24.26 | 24.38 | 802,591 | -0.20% |
| 2026-08-10 | 24.74 | 25.254 | 24.24 | 24.43 | 728,683 | -2.36% |
| 2026-08-07 | 25.67 | 25.68 | 24.935 | 25.02 | 603,210 | -2.19% |
| 2026-08-06 | 24.9 | 25.72 | 24.704 | 25.58 | 820,078 | +2.85% |
| 2026-08-05 | 26.06 | 26.74 | 24.21 | 24.87 | 1,701,966 | -9.96% |
| 2026-08-04 | 26.68 | 27.66 | 26.37 | 27.62 | 1,130,109 | +2.60% |
| 2026-08-03 | 26.09 | 26.92 | 25.915 | 26.92 | 1,166,569 | +1.93% |
| 2026-07-31 | 26.86 | 27.03 | 25.97 | 26.41 | 540,070 | -2.08% |
| 2026-07-30 | 26.32 | 27.13 | 25.93 | 26.97 | 558,245 | +2.16% |
| 2026-07-29 | 26.8 | 27.01 | 26.125 | 26.4 | 569,935 | -1.53% |
| 2026-07-28 | 26.78 | 27.16 | 26.59 | 26.81 | 466,074 | +1.28% |
| 2026-07-27 | 26.13 | 26.88 | 25.77 | 26.47 | 553,345 | +2.28% |
| 2026-07-24 | 25.91 | 26.04 | 25.37 | 25.88 | 425,447 | -0.19% |
| 2026-07-23 | 25.79 | 26.24 | 25.155 | 25.93 | 799,400 | +1.33% |
| 2026-07-22 | 25.74 | 25.83 | 25.34 | 25.59 | 428,578 | -0.74% |
| 2026-07-21 | 25.21 | 25.83 | 25.09 | 25.78 | 518,744 | +1.70% |
| 2026-07-20 | 25.5 | 26.12 | 25.22 | 25.35 | 501,287 | -1.02% |
| 2026-07-17 | 25.58 | 26 | 25.23 | 25.61 | 433,973 | +0.04% |
| 2026-07-16 | 25.35 | 26.01 | 24.83 | 25.6 | 776,567 | +1.07% |
| 2026-07-15 | 24.99 | 25.465 | 24.61 | 25.33 | 537,161 | +1.28% |
| 2026-07-14 | 25.5 | 25.59 | 24.84 | 25.01 | 466,643 | -2.08% |
| 2026-07-13 | 25.41 | 25.89 | 25.255 | 25.54 | 450,624 | +0.24% |
| 2026-07-10 | 25.55 | 25.55 | 24.9 | 25.48 | 365,208 | -0.08% |
| 2026-07-09 | 25.45 | 25.79 | 24.86 | 25.5 | 631,698 | -0.08% |
| 2026-07-08 | 25.81 | 25.98 | 25.33 | 25.52 | 330,879 | -1.16% |
| 2026-07-07 | 25.85 | 26.66 | 25.34 | 25.82 | 457,757 | +0.90% |
| 2026-07-06 | 25.39 | 25.715 | 25 | 25.59 | 310,814 | +0.79% |
| 2026-07-02 | 25.14 | 25.55 | 24.43 | 25.39 | 370,496 | +1.44% |
| 2026-07-01 | 25.75 | 25.85 | 24.59 | 25.03 | 559,380 | -1.34% |
| 2026-06-30 | 26 | 26.21 | 24.655 | 25.37 | 619,475 | +1.12% |
| 2026-06-29 | 25.08 | 25.19 | 24.56 | 25.09 | 392,270 | -0.59% |
| 2026-06-26 | 24.29 | 25.62 | 24.29 | 25.24 | 1,022,650 | +3.57% |
| 2026-06-25 | 23.93 | 24.49 | 23.85 | 24.37 | 376,159 | +1.71% |
| 2026-06-24 | 23.74 | 24.19 | 23.54 | 23.96 | 439,490 | +1.91% |
| 2026-06-23 | 22.9 | 23.64 | 22.81 | 23.51 | 408,146 | +3.52% |
| 2026-06-22 | 22.21 | 22.835 | 22 | 22.71 | 706,850 | +1.70% |
| 2026-06-18 | 22.76 | 22.95 | 22.19 | 22.33 | 950,971 | -1.37% |
| 2026-06-17 | 22.83 | 23.8 | 22.565 | 22.64 | 342,305 | -0.79% |
| 2026-06-16 | 22.92 | 23.35 | 22.56 | 22.82 | 546,777 | +0.35% |
| 2026-06-15 | 23.05 | 23.13 | 22.59 | 22.74 | 350,777 | -1.09% |
| 2026-06-12 | 23.56 | 23.715 | 22.94 | 22.99 | 371,249 | -1.58% |
| 2026-06-11 | 23.5 | 24.03 | 23.32 | 23.36 | 395,673 | -0.26% |
| 2026-06-10 | 23.25 | 23.81 | 23.168 | 23.42 | 275,901 | +0.90% |
| 2026-06-09 | 23 | 23.65 | 23 | 23.21 | 412,660 | +1.53% |
| 2026-06-08 | 22.7 | 23.2 | 22.52 | 22.86 | 386,663 | +0.48% |
| 2026-06-05 | 22.92 | 23.37 | 22.58 | 22.75 | 402,720 | +0.35% |
| 2026-06-04 | 22.27 | 22.99 | 22.27 | 22.67 | 518,263 | +1.57% |
| 2026-06-03 | 22.28 | 22.538 | 22 | 22.32 | 244,887 | +0.31% |
| 2026-06-02 | 22.96 | 23.163 | 22.215 | 22.25 | 345,434 | -3.09% |
| 2026-06-01 | 23.22 | 23.41 | 22.785 | 22.96 | 482,786 | -1.12% |
| 2026-05-29 | 23.66 | 24.15 | 23.17 | 23.22 | 511,526 | -1.94% |
| 2026-05-28 | 23.85 | 24.14 | 23.21 | 23.68 | 243,009 | -1.50% |
| 2026-05-27 | 25.17 | 25.17 | 23.85 | 24.04 | 303,723 | -1.31% |
| 2026-05-26 | 23.26 | 24.7 | 22.87 | 24.36 | 635,904 | +4.33% |
| 2026-05-22 | 23.5 | 23.74 | 23.24 | 23.35 | 857,902 | -0.55% |
| 2026-05-21 | 22.92 | 23.86 | 22.471 | 23.48 | 404,074 | +2.09% |
| 2026-05-20 | 22.31 | 23.1 | 21.92 | 23 | 544,035 | +3.09% |
| 2026-05-19 | 22.54 | 22.87 | 22.17 | 22.31 | 440,989 | -0.58% |
| 2026-05-18 | 22.4 | 22.77 | 22.29 | 22.44 | 316,850 | -0.88% |
| 2026-05-15 | 23.64 | 23.94 | 22.62 | 22.64 | 449,831 | -3.78% |
| 2026-05-14 | 23.14 | 23.71 | 22.79 | 23.53 | 438,990 | +2.13% |
| 2026-05-13 | 22.71 | 23.29 | 22.43 | 23.04 | 407,184 | +0.88% |
| 2026-05-12 | 23.11 | 23.29 | 22.305 | 22.84 | 608,791 | +0.44% |