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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.15	24.78	24.78	25.18	24.56	986,700
August 14, 2025	24.88	24.99	24.99	25.35	24.7	761,235
August 13, 2025	24.87	25.04	25.04	25.26	24.77	764,841
August 12, 2025	25.3	24.81	24.81	25.5	24.6	642,955
August 11, 2025	25.16	25.19	25.19	25.48	24.91	534,600
August 08, 2025	23.84	25.18	25.18	25.23	23.5	1.25M
August 07, 2025	22.52	23.77	23.77	24.18	22.38	1.11M
August 06, 2025	22.25	22.4	22.4	24	21.74	1.57M
August 05, 2025	22.78	22.54	22.54	22.8	21.79	902,104
August 04, 2025	22.08	22.94	22.94	23.27	21.7	1.11M
August 01, 2025	21.24	22.07	22.07	22.17	20.93	1.21M
July 31, 2025	21.77	21.09	21.09	21.86	20.85	932,323
July 30, 2025	21.63	21.77	21.77	22.32	21.4	829,500
July 29, 2025	22.03	21.61	21.61	22.11	21.58	333,400
July 28, 2025	22.55	22.05	22.05	22.67	21.91	561,300
July 25, 2025	22.53	22.55	22.55	22.74	21.94	767,971
July 24, 2025	22.15	21.82	21.82	22.25	21.26	327,500
July 23, 2025	22.47	22.25	22.25	22.75	22.23	479,900
July 22, 2025	22.23	22.43	22.43	22.95	22.15	469,943
July 21, 2025	21.68	22.17	22.17	22.36	21.62	872,200
July 18, 2025	22.5	21.59	21.59	22.5	21.44	601,123
July 17, 2025	22.5	22.29	22.29	22.92	22.24	542,200
July 16, 2025	22.89	22.6	22.6	23.14	22.56	401,846
July 15, 2025	23.31	22.73	22.73	23.58	22.43	585,735
July 14, 2025	22.94	23.31	23.31	23.36	22.23	694,700
July 11, 2025	23.6	22.9	22.9	23.6	22.77	504,334
July 10, 2025	23.04	23.69	23.69	23.81	22.88	394,707
July 09, 2025	23.36	23.17	23.17	23.45	22.93	515,309
July 08, 2025	23.28	23.18	23.18	23.6	23.06	416,222
July 07, 2025	23.51	23.22	23.22	23.83	23.14	382,933
July 03, 2025	23.3	23.22	23.22	23.4	23.01	202,316
July 02, 2025	23.25	23.21	23.21	23.55	22.82	584,349
July 01, 2025	23.85	23.25	23.25	24.36	23.16	817,700
June 30, 2025	23.51	23.9	23.9	24.23	23.42	1.06M
June 27, 2025	23.75	23.48	23.48	23.98	23.24	685,009
June 26, 2025	23.95	23.71	23.71	24.17	23.4	462,841
June 25, 2025	24.38	23.91	23.91	24.5	23.85	302,400
June 24, 2025	24.85	24.62	24.62	25.16	24.5	435,200
June 23, 2025	24.32	24.74	24.74	24.75	24.14	421,800
June 20, 2025	24.22	24.23	24.23	24.33	23.85	668,100
June 18, 2025	24.36	24.15	24.15	24.69	24.09	333,730
June 17, 2025	24.32	24.39	24.39	24.9	24.03	351,400
June 16, 2025	24.51	24.34	24.34	24.39	23.99	411,015
June 13, 2025	24.17	24.24	24.24	24.75	24.1	490,400
June 12, 2025	24.35	24.45	24.45	24.59	23.5	1.03M
June 11, 2025	25.1	24.34	24.34	25.16	24.11	888,700
June 10, 2025	25.51	24.87	24.87	25.66	24.76	543,608
June 09, 2025	26.16	25.42	25.42	26.3	25.36	552,135
June 06, 2025	26.68	25.97	25.97	27.18	25.95	431,600
June 05, 2025	27.15	26.74	26.74	27.15	26.24	677,245
June 04, 2025	26.25	26.98	26.98	27.42	26.02	657,200
June 03, 2025	26.19	26.4	26.4	26.55	25.95	375,900
June 02, 2025	25.93	26.24	26.24	26.43	25.37	427,800
May 30, 2025	25.93	25.84	25.84	25.99	25.36	595,420
May 29, 2025	25.57	25.93	25.93	25.96	25.33	574,241
May 28, 2025	25.71	25.56	25.56	25.98	25.45	626,600
May 27, 2025	26.07	25.82	25.82	26.44	25.72	615,215
May 23, 2025	25.84	25.75	25.75	26.24	25.45	477,629
May 22, 2025	26.11	26.07	26.07	26.43	25.9	616,400
May 21, 2025	26.5	26.14	26.14	26.91	26.08	777,000

Pacira BioSciences, Inc. (PCRX) NASDAQ