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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	26.06	26.85	26.85	27.04	26.01	973,068
August 27, 2025	25.99	26.13	26.13	26.9	25.98	908,801
August 26, 2025	25.31	25.99	25.99	26.05	25.14	483,612
August 25, 2025	25.86	25.36	25.36	25.87	25.33	409,900
August 22, 2025	25.68	25.84	25.84	25.94	25.23	453,137
August 21, 2025	24.83	25.39	25.39	25.66	24.69	412,517
August 20, 2025	25.25	24.99	24.99	25.39	24.97	409,000
August 19, 2025	24.93	25.19	25.19	25.21	23.74	643,415
August 18, 2025	24.78	24.89	24.89	25.17	24.73	866,017
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

Pacira BioSciences, Inc. (PCRX) NASDAQ