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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	23.85	23.62	23.62	24	23.47	568,917
October 06, 2025	24.79	23.87	23.87	25.3	23.57	644,709
October 03, 2025	24.69	24.84	24.84	25.32	24.64	407,992
October 02, 2025	25.27	24.58	24.58	25.46	24.31	644,810
October 01, 2025	25.8	25.27	25.27	26.05	25.22	415,500
September 30, 2025	25.32	25.77	25.77	25.98	25.32	393,000
September 29, 2025	25.21	25.34	25.34	25.36	24.54	470,921
September 26, 2025	25.83	25.24	25.24	25.99	25.23	474,405
September 25, 2025	26.09	25.65	25.65	26.17	25.53	397,745
September 24, 2025	26.23	26.05	26.05	26.36	25.9	355,500
September 23, 2025	26.46	26.21	26.21	26.71	26.07	378,500
September 22, 2025	26.82	26.46	26.46	26.85	26.39	331,000
September 19, 2025	26.84	26.66	26.66	26.94	26.12	1.28M
September 18, 2025	26.08	26.65	26.65	26.81	25.74	464,873
September 17, 2025	26.53	26.07	26.07	26.75	25.95	520,100
September 16, 2025	26.74	26.51	26.51	27.08	26.49	642,423
September 15, 2025	26.98	26.86	26.86	27.5	26.22	1.01M
September 12, 2025	26.99	27.12	27.12	27.46	26.6	601,903
September 11, 2025	26.59	27.03	27.03	27.1	25.83	481,100
September 10, 2025	26.15	26.61	26.61	26.69	25.63	501,643
September 09, 2025	26.66	26.3	26.3	27.11	26.25	534,600
September 08, 2025	26.43	26.74	26.74	26.81	25.66	644,200
September 05, 2025	26.72	26.45	26.45	26.94	26.23	606,830
September 04, 2025	27.19	26.73	26.73	27.64	26.52	773,700
September 03, 2025	27.29	27.18	27.18	27.64	27.02	566,616
September 02, 2025	26.63	27.22	27.22	27.24	26.42	800,705
August 29, 2025	26.9	26.67	26.67	26.95	26.17	616,400

Pacira BioSciences, Inc. (PCRX) NASDAQ