Pacira BioSciences Inc. (PCRX)
25.31
0.89 (3.64%)
At close: Mar 27, 2025, 3:59 PM
25.09
-0.87%
Pre-market: Mar 28, 2025, 07:00 AM EDT
PCRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 24.54 | 25.36 | 24.38 | 25.30 | 0.88 | 3.60% | 803,782 |
| Mar 26, 2025 | 24.64 | 24.93 | 24.11 | 24.42 | -0.12 | -0.49% | 1,237,300 |
| Mar 25, 2025 | 24.60 | 24.83 | 23.93 | 24.54 | -0.30 | -1.21% | 1,333,900 |
| Mar 24, 2025 | 24.40 | 25.08 | 24.12 | 24.84 | 0.70 | 2.90% | 1,033,000 |
| Mar 21, 2025 | 23.53 | 24.25 | 23.53 | 24.14 | 0.32 | 1.34% | 3,105,825 |
| Mar 20, 2025 | 24.03 | 24.37 | 23.74 | 23.82 | -0.46 | -1.89% | 519,211 |
| Mar 19, 2025 | 23.82 | 24.33 | 23.70 | 24.28 | 0.61 | 2.58% | 495,200 |
| Mar 18, 2025 | 23.25 | 24.04 | 22.56 | 23.67 | 0.36 | 1.54% | 543,100 |
| Mar 17, 2025 | 23.20 | 23.52 | 23.07 | 23.31 | 0.44 | 1.92% | 613,200 |
| Mar 14, 2025 | 22.48 | 23.03 | 22.16 | 22.87 | 0.18 | 0.79% | 578,000 |
| Mar 13, 2025 | 22.03 | 23.50 | 22.03 | 22.69 | 0.65 | 2.95% | 886,200 |
| Mar 12, 2025 | 23.26 | 23.41 | 21.83 | 22.04 | -1.12 | -4.84% | 947,663 |
| Mar 11, 2025 | 23.13 | 23.45 | 22.75 | 23.16 | 0.06 | 0.26% | 508,643 |
| Mar 10, 2025 | 22.75 | 23.47 | 22.62 | 23.10 | -0.27 | -1.16% | 642,205 |
| Mar 7, 2025 | 23.95 | 24.23 | 23.36 | 23.37 | -0.49 | -2.05% | 649,200 |
| Mar 6, 2025 | 23.25 | 23.97 | 23.25 | 23.86 | 0.35 | 1.49% | 869,900 |
| Mar 5, 2025 | 23.61 | 23.82 | 23.02 | 23.51 | -0.02 | -0.08% | 667,601 |
| Mar 4, 2025 | 22.78 | 24.02 | 22.73 | 23.53 | 0.57 | 2.48% | 1,171,400 |
| Mar 3, 2025 | 24.04 | 24.14 | 22.77 | 22.96 | -1.09 | -4.53% | 1,238,847 |
| Feb 28, 2025 | 26.00 | 26.34 | 22.87 | 24.05 | -1.33 | -5.24% | 1,671,069 |
| Feb 27, 2025 | 25.34 | 26.10 | 25.31 | 25.38 | -0.10 | -0.39% | 761,601 |
| Feb 26, 2025 | 25.13 | 26.69 | 24.98 | 25.48 | 0.38 | 1.51% | 1,609,658 |
| Feb 25, 2025 | 25.14 | 25.58 | 24.74 | 25.10 | -0.15 | -0.59% | 892,216 |
| Feb 24, 2025 | 25.16 | 25.54 | 24.93 | 25.25 | 0.09 | 0.36% | 519,200 |
| Feb 21, 2025 | 26.02 | 26.17 | 25.09 | 25.16 | -0.58 | -2.25% | 593,918 |
| Feb 20, 2025 | 25.87 | 26.28 | 25.69 | 25.74 | -0.30 | -1.15% | 502,702 |
| Feb 19, 2025 | 26.37 | 26.89 | 25.94 | 26.04 | -0.40 | -1.51% | 846,300 |
| Feb 18, 2025 | 25.53 | 26.50 | 25.41 | 26.44 | 1.00 | 3.93% | 759,746 |
| Feb 14, 2025 | 26.57 | 27.00 | 25.44 | 25.44 | -1.09 | -4.11% | 615,935 |
| Feb 13, 2025 | 27.27 | 27.27 | 26.16 | 26.53 | -0.60 | -2.21% | 476,427 |
| Feb 12, 2025 | 27.24 | 27.30 | 26.28 | 27.13 | -0.12 | -0.44% | 457,948 |
| Feb 11, 2025 | 26.17 | 27.36 | 25.78 | 27.25 | 1.15 | 4.41% | 774,185 |
| Feb 10, 2025 | 26.56 | 26.56 | 25.77 | 26.10 | 0.00 | 0.00% | 672,300 |
| Feb 7, 2025 | 26.41 | 26.51 | 25.37 | 26.10 | -0.16 | -0.61% | 562,838 |
| Feb 6, 2025 | 27.17 | 27.17 | 26.18 | 26.26 | -0.83 | -3.06% | 913,720 |
| Feb 5, 2025 | 26.58 | 27.11 | 25.93 | 27.09 | 0.50 | 1.88% | 908,746 |
| Feb 4, 2025 | 25.63 | 26.86 | 25.46 | 26.59 | 0.84 | 3.26% | 747,531 |
| Feb 3, 2025 | 25.65 | 27.10 | 25.06 | 25.75 | -0.58 | -2.20% | 814,200 |
| Jan 31, 2025 | 26.20 | 26.50 | 25.74 | 26.33 | 0.09 | 0.34% | 849,334 |
| Jan 30, 2025 | 27.00 | 27.59 | 25.67 | 26.24 | 0.21 | 0.81% | 1,000,533 |
| Jan 29, 2025 | 25.70 | 26.76 | 25.39 | 26.03 | 0.28 | 1.09% | 980,337 |
| Jan 28, 2025 | 25.79 | 26.93 | 24.92 | 25.75 | 0.09 | 0.35% | 1,138,629 |
| Jan 27, 2025 | 24.88 | 25.77 | 24.41 | 25.66 | 1.14 | 4.65% | 921,120 |
| Jan 24, 2025 | 23.36 | 25.29 | 23.20 | 24.52 | 1.19 | 5.10% | 1,584,921 |
| Jan 23, 2025 | 22.47 | 23.51 | 22.26 | 23.33 | 0.88 | 3.92% | 1,267,031 |
| Jan 22, 2025 | 22.84 | 23.00 | 22.13 | 22.45 | -0.39 | -1.71% | 477,900 |
| Jan 21, 2025 | 22.23 | 22.88 | 21.84 | 22.84 | 0.48 | 2.15% | 819,520 |
| Jan 17, 2025 | 22.05 | 22.67 | 21.50 | 22.36 | 0.30 | 1.36% | 930,322 |
| Jan 16, 2025 | 21.88 | 22.44 | 21.25 | 22.06 | 0.18 | 0.82% | 779,200 |
| Jan 15, 2025 | 20.74 | 22.20 | 20.33 | 21.88 | 1.33 | 6.47% | 813,633 |