Pacira BioSciences, Inc. - PCRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2025	19.05	18.33	18.33	19.45	18.27	630,911
December 31, 2024	18.99	19.18	19.18	19.43	18.91	116,002
December 30, 2024	19.4	18.94	18.94	19.7	18.89	413,644
December 27, 2024	19.82	19.65	19.65	20.04	19.47	408,400
December 26, 2024	19.36	19.81	19.81	19.86	19.25	474,300
December 24, 2024	19.25	19.26	19.26	19.33	18.93	79,565
December 23, 2024	19.08	19.2	19.2	19.66	18.96	897,179
December 20, 2024	19.07	18.98	18.98	19.8	18.73	3.17M
December 19, 2024	19.17	19.57	19.57	19.71	19.06	863,048
December 18, 2024	19.76	19.19	19.19	20.34	19.1	585,720
December 17, 2024	19.72	19.83	19.83	20.01	19.33	690,330
December 16, 2024	19.46	19.87	19.87	20.27	19.14	702,910
December 13, 2024	19.76	19.86	19.86	19.91	18.73	605,500
December 12, 2024	20.08	19.8	19.8	20.42	19.76	565,673
December 11, 2024	19.85	20.33	20.33	20.4	19.4	681,028
December 10, 2024	19.25	19.76	19.76	19.85	18.76	1.1M
December 09, 2024	19.3	19.09	19.09	19.81	18.82	949,810
December 06, 2024	18.67	19.27	19.27	19.4	18.67	1.59M
December 05, 2024	19.34	18.67	18.67	19.54	18.54	1.17M
December 04, 2024	16.71	19.09	19.09	19.49	16.64	1.66M
December 03, 2024	17.94	16.68	16.68	17.94	16.41	1.42M
December 02, 2024	16.95	17.81	17.81	17.86	16.78	589,200
November 29, 2024	16.64	16.91	16.91	17.01	16.47	296,431
November 27, 2024	16.8	16.64	16.64	17	16.53	487,708
November 26, 2024	17.23	16.78	16.78	17.34	16.29	475,100
November 25, 2024	17.7	17.42	17.42	18.09	17.41	532,332
November 22, 2024	17.41	17.55	17.55	17.78	17.24	495,166
November 21, 2024	17.15	17.38	17.38	17.55	17.02	397,629
November 20, 2024	16.61	17.03	17.03	17.27	16.59	466,600
November 19, 2024	16.46	16.73	16.73	16.91	16.46	917,944
November 18, 2024	16.64	16.64	16.64	16.82	16	621,800
November 15, 2024	16.55	16.6	16.6	16.66	16.21	780,465
November 14, 2024	16.59	16.37	16.37	16.96	16.28	434,400
November 13, 2024	16.81	16.45	16.45	17.02	16.11	650,500
November 12, 2024	17.13	16.8	16.8	17.54	16.4	732,373
November 11, 2024	17.43	17.5	17.5	17.87	17.35	536,041
November 08, 2024	17.59	17.24	17.24	18.34	17.19	756,242
November 07, 2024	17.58	17.7	17.7	18.22	17.03	607,633
November 06, 2024	18.01	17.67	17.67	18.3	17.16	728,326
November 05, 2024	16.31	17.28	17.28	17.53	16.24	553,852
November 04, 2024	16.54	16.45	16.45	16.95	16.09	455,179
November 01, 2024	16.79	16.57	16.57	17.07	16.4	467,000
October 31, 2024	16.83	16.6	16.6	16.92	16.2	572,976
October 30, 2024	16.98	16.87	16.87	17.43	16.74	398,900
October 29, 2024	17.13	17.18	17.18	17.28	16.99	409,226
October 28, 2024	16.88	17.13	17.13	17.57	16.71	387,710
October 25, 2024	17.03	16.83	16.83	17.34	16.81	335,166
October 24, 2024	17.32	17.02	17.02	17.49	17	387,700
October 23, 2024	17.6	17.38	17.38	17.7	17.09	505,100
October 22, 2024	17.32	17.63	17.63	17.69	17.09	575,001
October 21, 2024	17.3	17.33	17.33	17.56	17	600,200
October 18, 2024	16.96	17.49	17.49	17.53	16.65	569,179
October 17, 2024	16.59	16.95	16.95	17.22	16.43	531,142
October 16, 2024	16.76	16.63	16.63	16.93	16.56	389,200
October 15, 2024	16.29	16.69	16.69	16.84	16.29	741,800
October 14, 2024	16.25	16.32	16.32	16.39	15.92	376,111
October 11, 2024	15.5	16.22	16.22	16.31	15.5	621,214
October 10, 2024	15.47	15.51	15.51	15.61	15.16	640,044
October 09, 2024	15.8	15.58	15.58	16.17	15.47	471,100
October 08, 2024	15.9	15.66	15.66	16.11	15.64	895,395

Pacira BioSciences, Inc. (PCRX) NASDAQ