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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	26.25	26.75	26.75	26.83	26.02	787,625
May 19, 2025	25.75	26.15	26.15	26.41	25.75	1.12M
May 16, 2025	25.64	25.86	25.86	26.57	25.45	1.15M
May 15, 2025	24.37	25.6	25.6	25.64	24.19	755,266
May 14, 2025	23.42	24.45	24.45	24.9	23.42	1.08M
May 13, 2025	24.86	23.4	23.4	25.21	23.23	1.46M
May 12, 2025	24.64	25.09	25.09	26.26	24.64	1.83M
May 09, 2025	23	25.12	25.12	25.8	23	2.24M
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

Pacira BioSciences, Inc. (PCRX) NASDAQ