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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	23.13	23.16	23.16	23.45	22.75	508,643
March 10, 2025	22.75	23.1	23.1	23.47	22.62	642,205
March 07, 2025	23.95	23.37	23.37	24.23	23.36	519,040
March 06, 2025	23.25	23.86	23.86	23.97	23.25	869,850
March 05, 2025	23.61	23.51	23.51	23.82	23.02	667,601
March 04, 2025	22.78	23.53	23.53	24.02	22.73	1.17M
March 03, 2025	24.04	22.96	22.96	24.14	22.77	1.24M
February 28, 2025	26	24.05	24.05	26.34	22.87	1.65M
February 27, 2025	25.34	25.38	25.38	26.1	25.31	761,601
February 26, 2025	25.13	25.48	25.48	26.69	24.98	1.61M
February 25, 2025	25.14	25.1	25.1	25.58	24.74	892,216
February 24, 2025	25.16	25.25	25.25	25.54	24.93	519,200
February 21, 2025	26.02	25.16	25.16	26.17	25.09	581,493
February 20, 2025	25.87	25.74	25.74	26.28	25.69	502,702
February 19, 2025	26.37	26.04	26.04	26.89	25.94	846,300
February 18, 2025	25.53	26.44	26.44	26.5	25.41	759,746
February 14, 2025	26.57	25.44	25.44	27	25.44	615,935
February 13, 2025	27.27	26.53	26.53	27.27	26.16	476,427
February 12, 2025	27.24	27.13	27.13	27.3	26.28	457,948
February 11, 2025	26.17	27.25	27.25	27.36	25.78	773,853
February 10, 2025	26.56	26.1	26.1	26.56	25.77	672,300
February 07, 2025	26.41	26.1	26.1	26.51	25.37	562,838
February 06, 2025	27.17	26.26	26.26	27.17	26.18	913,720
February 05, 2025	26.58	27.09	27.09	27.11	25.93	908,746
February 04, 2025	25.63	26.59	26.59	26.86	25.46	747,531
February 03, 2025	25.65	25.75	25.75	27.1	25.06	814,200
January 31, 2025	26.2	26.33	26.33	26.5	25.74	849,334
January 30, 2025	27	26.24	26.24	27.59	25.67	1M
January 29, 2025	25.7	26.03	26.03	26.76	25.39	980,337
January 28, 2025	25.79	25.75	25.75	26.93	24.92	1.14M
January 27, 2025	24.88	25.66	25.66	25.77	24.41	921,120
January 24, 2025	23.36	24.52	24.52	25.29	23.2	1.58M
January 23, 2025	22.47	23.33	23.33	23.51	22.26	1.27M
January 22, 2025	22.84	22.45	22.45	23	22.13	477,900
January 21, 2025	22.23	22.84	22.84	22.88	21.84	819,520
January 17, 2025	22.05	22.36	22.36	22.67	21.5	930,322
January 16, 2025	21.88	22.06	22.06	22.44	21.25	779,200
January 15, 2025	20.74	21.88	21.88	22.2	20.33	813,633
January 14, 2025	21.12	20.55	20.55	21.41	20.33	690,239
January 13, 2025	21.01	21.13	21.13	21.97	20.08	1.18M
January 10, 2025	20.14	20.64	20.64	22.36	19.81	1.68M
January 08, 2025	18.55	18.58	18.58	18.84	18.18	394,409
January 07, 2025	18.8	18.68	18.68	19.16	18.4	596,200
January 06, 2025	18.4	18.63	18.63	19.16	18.17	581,938
January 03, 2025	18.5	18.4	18.4	18.86	18.34	428,400
January 02, 2025	19.05	18.33	18.33	19.45	18.27	630,911
December 31, 2024	18.99	18.84	18.84	19.43	18.8	409,409
December 30, 2024	19.4	18.94	18.94	19.7	18.89	413,900
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	19.47	19.47	19.49	18.93	269,949
December 23, 2024	19.08	19.2	19.2	19.66	18.96	905,020
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	600,400
December 11, 2024	19.85	20.33	20.33	20.4	19.4	681,028

Pacira BioSciences, Inc. (PCRX) NASDAQ