Pacific Biosciences of California, Inc. - PACB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	1.82	1.84	1.84	1.85	1.72	6.16M
February 10, 2026	1.86	1.81	1.81	1.9	1.8	4.7M
February 09, 2026	1.82	1.84	1.84	1.85	1.77	4.77M
February 06, 2026	1.8	1.82	1.82	1.86	1.69	7.05M
February 05, 2026	1.91	1.72	1.72	1.95	1.68	9.61M
February 04, 2026	2.02	1.95	1.95	2.05	1.89	8.38M
February 03, 2026	2.09	2.04	2.04	2.15	1.96	6.98M
February 02, 2026	2.25	2.06	2.06	2.27	2.03	8.68M
January 30, 2026	2.32	2.26	2.26	2.36	2.2	8.59M
January 29, 2026	2.36	2.37	2.37	2.42	2.3	9.1M
January 28, 2026	2.58	2.38	2.38	2.6	2.37	7.49M
January 27, 2026	2.52	2.57	2.57	2.58	2.41	8.71M
January 26, 2026	2.54	2.52	2.52	2.58	2.45	6.35M
January 23, 2026	2.67	2.58	2.58	2.73	2.56	6.82M
January 22, 2026	2.46	2.67	2.67	2.69	2.43	10.22M
January 21, 2026	2.38	2.42	2.42	2.46	2.24	8.67M
January 20, 2026	2.11	2.36	2.36	2.4	2.09	12.23M
January 16, 2026	2.34	2.21	2.21	2.4	2.21	6.2M
January 15, 2026	2.35	2.35	2.35	2.38	2.18	6.69M
January 14, 2026	2.13	2.36	2.36	2.37	2.12	11.63M
January 13, 2026	2.03	2.13	2.13	2.18	2.03	9.38M
January 12, 2026	1.96	2.01	2.01	2.12	1.84	10.72M
January 09, 2026	2.06	1.94	1.94	2.12	1.93	11.47M
January 08, 2026	2.13	2.04	2.04	2.13	1.98	6.79M
January 07, 2026	2.07	2.13	2.13	2.22	2.05	8.28M
January 06, 2026	2.01	2.08	2.08	2.12	2	6.91M
January 05, 2026	1.86	1.98	1.98	1.99	1.85	8.49M
January 02, 2026	1.95	1.84	1.84	1.97	1.79	8.18M
December 31, 2025	1.76	1.87	1.87	1.88	1.75	7.07M
December 30, 2025	1.72	1.73	1.73	1.76	1.7	5.97M
December 29, 2025	1.73	1.71	1.71	1.78	1.67	5.81M
December 26, 2025	1.88	1.77	1.77	1.88	1.76	4.95M
December 24, 2025	1.81	1.88	1.88	1.89	1.8	3.43M
December 23, 2025	1.83	1.82	1.82	1.87	1.77	6.11M
December 22, 2025	1.84	1.82	1.82	1.87	1.81	8.29M
December 19, 2025	1.89	1.84	1.84	1.92	1.82	9.04M
December 18, 2025	1.97	1.88	1.88	2.05	1.86	8.37M
December 17, 2025	2.02	1.93	1.93	2.07	1.91	6.1M
December 16, 2025	2.09	2.02	2.02	2.13	1.98	5.77M
December 15, 2025	2.15	2.12	2.12	2.17	2.06	3.74M
December 12, 2025	2.15	2.12	2.12	2.19	2.11	4.64M
December 11, 2025	2.37	2.17	2.17	2.45	2.16	7.12M
December 10, 2025	2.4	2.37	2.37	2.47	2.33	5.94M
December 09, 2025	2.32	2.43	2.43	2.44	2.31	4.88M
December 08, 2025	2.38	2.32	2.32	2.48	2.31	4.32M
December 05, 2025	2.52	2.39	2.39	2.55	2.32	8.4M
December 04, 2025	2.43	2.52	2.52	2.58	2.3	8.25M
December 03, 2025	2.33	2.43	2.43	2.45	2.32	8.68M
December 02, 2025	2.22	2.32	2.32	2.37	2.22	6.61M
December 01, 2025	2.23	2.23	2.23	2.3	2.2	7.06M
November 28, 2025	2.36	2.32	2.32	2.38	2.29	3.72M
November 26, 2025	2.63	2.39	2.39	2.64	2.24	12.24M
November 25, 2025	2.47	2.63	2.63	2.73	2.42	15M
November 24, 2025	2.19	2.5	2.5	2.53	2.18	18.88M
November 21, 2025	1.85	2.22	2.22	2.24	1.83	21.2M
November 20, 2025	1.82	1.88	1.88	2.09	1.81	13.22M
November 19, 2025	1.65	1.76	1.76	1.81	1.63	5.6M
November 18, 2025	1.55	1.65	1.65	1.67	1.52	6.13M
November 17, 2025	1.61	1.57	1.57	1.65	1.54	4.34M
November 14, 2025	1.54	1.61	1.61	1.67	1.53	5.21M

Pacific Biosciences of California, Inc. (PACB) NASDAQ