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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2026	23.44	22.59	22.59	23.73	22.03	1.93M
February 25, 2026	23.43	23.46	23.46	23.68	23.04	485,735
February 24, 2026	22.96	23.41	23.41	23.49	22.76	675,804
February 23, 2026	23.1	23.11	23.11	23.16	22.4	574,840
February 20, 2026	23.25	23.22	23.22	23.6	22.94	586,815
February 19, 2026	23.07	23.18	23.18	23.29	22.79	522,400
February 18, 2026	22.6	23.02	23.02	23.11	22.54	610,600
February 17, 2026	21.77	22.74	22.74	22.8	21.77	728,300
February 13, 2026	21.47	21.77	21.77	22.45	21.47	766,700
February 12, 2026	21.8	21.45	21.45	22.09	21.29	741,940
February 11, 2026	21.28	21.73	21.73	22.02	20.88	710,900
February 10, 2026	21.21	21.24	21.24	21.56	21.02	551,100
February 09, 2026	21.19	21.07	21.07	21.23	20.79	622,700
February 06, 2026	20.61	21	21	21.07	20.43	746,546
February 05, 2026	20.69	20.36	20.36	21.03	20.24	507,130
February 04, 2026	21.14	20.68	20.68	21.6	20.61	781,700
February 03, 2026	21.01	21.02	21.02	21.43	20.57	644,500
February 02, 2026	20.53	21.22	21.22	21.42	20.53	1.06M
January 30, 2026	20.08	20.54	20.54	20.55	19.94	496,745
January 29, 2026	20.34	20.09	20.09	20.78	19.96	639,248
January 28, 2026	19.82	20.38	20.38	20.5	19.67	696,509
January 27, 2026	20.32	19.85	19.85	20.56	19.77	456,313
January 26, 2026	20.75	20.5	20.5	20.93	19.8	959,037
January 23, 2026	20.73	20.67	20.67	21.09	20.4	729,900
January 22, 2026	20.15	20.77	20.77	21.12	20.15	1.01M
January 21, 2026	19.3	20.24	20.24	20.25	19.27	1.39M
January 20, 2026	19.12	19.3	19.3	19.86	18.8	1.26M
January 16, 2026	20.51	19.16	19.16	20.84	18.92	1.89M
January 15, 2026	22.35	20.65	20.65	22.56	20.5	2.48M
January 14, 2026	21.64	22.24	22.24	22.53	21.35	1.03M
January 13, 2026	22.91	21.6	21.6	22.95	21.54	941,183
January 12, 2026	23.66	22.93	22.93	23.85	22.79	665,862
January 09, 2026	24.64	23.53	23.53	24.91	22.52	2.44M
January 08, 2026	25.87	26.02	26.02	26.36	25.52	823,300
January 07, 2026	25.45	26	26	26.48	25.44	909,200
January 06, 2026	25.1	25.31	25.31	25.66	24.85	534,656
January 05, 2026	24.24	25.1	25.1	25.63	24.23	1.18M
January 02, 2026	26.07	24.46	24.46	26.81	24.2	722,334
December 31, 2025	26.03	25.88	25.88	26.37	25.85	504,500
December 30, 2025	26.06	26.07	26.07	26.2	25.86	476,237
December 29, 2025	26.51	26.06	26.06	26.7	26.03	585,504
December 26, 2025	26.04	26.51	26.51	26.63	25.99	424,527
December 24, 2025	25.62	26.02	26.02	26.19	25.56	382,444
December 23, 2025	26	25.74	25.74	26.33	25.58	640,300
December 22, 2025	26.2	26.02	26.02	26.99	25.92	735,393
December 19, 2025	25.8	26.35	26.35	26.99	25.8	2.54M
December 18, 2025	26.63	25.88	25.88	26.91	25.7	851,900
December 17, 2025	26.18	26.55	26.55	26.8	25.48	1.02M
December 16, 2025	26.65	26.18	26.18	27.16	25.98	904,741
December 15, 2025	26.29	26.68	26.68	27.07	26.1	1.19M
December 12, 2025	25.74	26.29	26.29	26.46	25.17	1.13M
December 11, 2025	25.37	25.73	25.73	26.36	25.22	1.31M
December 10, 2025	24.86	25.18	25.18	25.32	24.55	789,000
December 09, 2025	23.98	24.77	24.77	25.13	23.98	879,848
December 08, 2025	24.17	24.42	24.42	24.8	23.63	727,234
December 05, 2025	23.95	23.99	23.99	24.32	23.92	424,015
December 04, 2025	24.13	23.98	23.98	24.34	23.9	573,725
December 03, 2025	24.74	24.19	24.19	24.81	23.87	552,900
December 02, 2025	23.82	24.07	24.07	24.33	23.48	1.02M
December 01, 2025	23.49	23.7	23.7	24.18	23.29	697,742

Pacira BioSciences, Inc. (PCRX) NASDAQ