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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	26.07	24.46	24.46	26.81	24.2	722,334
December 31, 2025	26.03	25.88	25.88	26.37	25.85	504,500
December 30, 2025	26.06	26.07	26.07	26.2	25.86	476,237
December 29, 2025	26.51	26.06	26.06	26.7	26.03	585,504
December 26, 2025	26.04	26.51	26.51	26.63	25.99	424,527
December 24, 2025	25.62	26.02	26.02	26.19	25.56	382,444
December 23, 2025	26	25.74	25.74	26.33	25.58	640,300
December 22, 2025	26.2	26.02	26.02	26.99	25.92	735,393
December 19, 2025	25.8	26.35	26.35	26.99	25.8	2.54M
December 18, 2025	26.63	25.88	25.88	26.91	25.7	851,900
December 17, 2025	26.18	26.55	26.55	26.8	25.48	1.02M
December 16, 2025	26.65	26.18	26.18	27.16	25.98	904,741
December 15, 2025	26.29	26.68	26.68	27.07	26.1	1.19M
December 12, 2025	25.74	26.29	26.29	26.46	25.17	1.13M
December 11, 2025	25.37	25.73	25.73	26.36	25.22	1.31M
December 10, 2025	24.86	25.18	25.18	25.32	24.55	789,000
December 09, 2025	23.98	24.77	24.77	25.13	23.98	879,848
December 08, 2025	24.17	24.42	24.42	24.8	23.63	727,234
December 05, 2025	23.95	23.99	23.99	24.32	23.92	424,015
December 04, 2025	24.13	23.98	23.98	24.34	23.9	573,725
December 03, 2025	24.74	24.19	24.19	24.81	23.87	552,900
December 02, 2025	23.82	24.07	24.07	24.33	23.48	1.02M
December 01, 2025	23.49	23.7	23.7	24.18	23.29	697,742
November 28, 2025	24.5	23.57	23.57	24.5	23.36	343,610
November 26, 2025	23.32	23.81	23.81	24.18	23.14	683,803
November 25, 2025	23.16	23.17	23.17	23.97	23	828,700
November 24, 2025	23.04	23.16	23.16	23.47	22.51	1.12M
November 21, 2025	22.76	23.05	23.05	23.29	22.29	740,600
November 20, 2025	24.55	22.77	22.77	24.92	22.77	532,890
November 19, 2025	24.49	24.33	24.33	24.69	23.76	443,501
November 18, 2025	23.85	24.39	24.39	24.58	23.62	571,535
November 17, 2025	24.09	23.88	23.88	24.92	23.63	755,127
November 14, 2025	23.54	23.78	23.78	23.99	23.25	523,500
November 13, 2025	23.83	23.62	23.62	24.09	23.52	475,800
November 12, 2025	23.98	23.86	23.86	24.3	23.85	540,400
November 11, 2025	23.29	24.12	24.12	24.2	23.17	1.02M
November 10, 2025	22.09	23.07	23.07	23.17	21.68	748,546
November 07, 2025	20.32	22.05	22.05	23.86	20.32	1.77M
November 06, 2025	21.83	21.1	21.1	21.98	20.64	980,653
November 05, 2025	22.6	21.85	21.85	22.7	21.61	672,139
November 04, 2025	21.78	22.44	22.44	22.61	21.2	1.02M
November 03, 2025	21.37	22.19	22.19	22.74	21.37	1.4M
October 31, 2025	21.27	21.38	21.38	21.78	20.96	831,237
October 30, 2025	21.05	21.27	21.27	21.72	20.7	371,346
October 29, 2025	21.17	21.01	21.01	21.46	20.85	424,900
October 28, 2025	21.6	21.36	21.36	21.6	20.98	267,526
October 27, 2025	21.83	21.33	21.33	21.85	20.5	623,147
October 24, 2025	21.61	21.74	21.74	21.9	21.52	299,000
October 23, 2025	21.51	21.66	21.66	21.8	21.24	377,980
October 22, 2025	21.96	21.49	21.49	22.06	21.35	623,387
October 21, 2025	22.83	22.02	22.02	22.88	19.84	1.98M
October 20, 2025	22.85	23.02	23.02	23.23	22.68	249,500
October 17, 2025	22.73	22.87	22.87	22.97	22.63	246,500
October 16, 2025	23.46	22.77	22.77	23.51	22.71	351,500
October 15, 2025	22.77	23.45	23.45	23.51	22.71	517,634
October 14, 2025	22.16	22.73	22.73	22.82	22.02	405,900
October 13, 2025	22.57	22.26	22.26	22.75	22.02	498,421
October 10, 2025	23.06	22.35	22.35	23.06	22.3	432,700
October 09, 2025	23.41	23.06	23.06	23.52	22.63	466,600
October 08, 2025	23.67	23.41	23.41	23.83	23.09	451,235

Pacira BioSciences, Inc. (PCRX) NASDAQ