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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	25.02	24.91	24.91	25.31	24.23	771,402
May 07, 2025	25.26	25.18	25.18	25.4	24.83	726,600
May 06, 2025	25.77	25.15	25.15	26.3	24.94	548,492
May 05, 2025	26.44	25.81	25.81	26.44	25.59	585,898
May 02, 2025	27.03	26.45	26.45	27.34	26.13	494,366
May 01, 2025	26.66	26.75	26.75	27.13	26.34	585,145
April 30, 2025	26.79	26.9	26.9	27.08	26.38	838,311
April 29, 2025	27.05	27	27	27.31	26.56	896,548
April 28, 2025	25.85	27.14	27.14	27.18	25.44	1.45M
April 25, 2025	25.71	25.72	25.72	26.12	25.27	466,540
April 24, 2025	25.23	26	26	26.03	25.23	614,081
April 23, 2025	25.67	25.2	25.2	26.65	25.08	680,500
April 22, 2025	26.01	25.45	25.45	26.36	25.18	717,500
April 21, 2025	25.49	25.9	25.9	26.73	25.17	997,037
April 17, 2025	24.47	24.65	24.65	25.08	24.33	448,898
April 16, 2025	24.98	24.47	24.47	24.98	24.1	464,162
April 15, 2025	24.8	24.88	24.86	25.14	24.3	464,180
April 14, 2025	24.81	24.97	24.97	25.35	24.36	997,901
April 11, 2025	23.83	24.56	24.56	24.57	23.62	605,600
April 10, 2025	25.27	23.69	23.69	25.56	22.42	1.46M
April 09, 2025	25.23	25.84	25.84	26.02	22.12	2.69M
April 08, 2025	27.6	26.27	26.27	27.64	25.51	3.72M
April 07, 2025	22.12	22.91	22.91	24.17	21.79	981,100
April 04, 2025	23.5	23.1	23.1	24.03	22.63	692,277
April 03, 2025	24.62	24.29	24.29	24.64	24.12	641,711
April 02, 2025	23.8	24.89	24.89	24.93	23.66	452,299
April 01, 2025	24.67	24.07	24.07	24.84	23.99	640,700
March 31, 2025	24.6	24.85	24.85	25.2	24.38	607,900
March 28, 2025	25.23	24.91	24.91	25.88	24.52	586,600
March 27, 2025	24.54	25.3	25.3	25.36	24.38	803,800
March 26, 2025	24.64	24.42	24.42	24.93	24.11	1.24M
March 25, 2025	24.6	24.54	24.54	24.83	23.93	1.33M
March 24, 2025	24.4	24.84	24.84	25.08	24.12	1.03M
March 21, 2025	23.53	24.14	24.14	24.25	23.53	3.08M
March 20, 2025	24.03	23.82	23.82	24.37	23.74	519,211
March 19, 2025	23.82	24.28	24.28	24.33	23.7	495,172
March 18, 2025	23.25	23.67	23.67	24.04	22.56	543,100
March 17, 2025	23.2	23.31	23.31	23.52	23.07	613,200
March 14, 2025	22.48	22.87	22.87	23.03	22.16	578,000
March 13, 2025	22.03	22.69	22.69	23.5	22.03	886,200
March 12, 2025	23.26	22.04	22.04	23.41	21.83	947,643
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

Pacira BioSciences, Inc. (PCRX) NASDAQ