Pacira BioSciences Inc. (PCRX)
NASDAQ: PCRX
· Real-Time Price · USD
25.24
-0.41 (-1.60%)
At close: Sep 26, 2025, 3:59 PM
25.20
-0.16%
After-hours: Sep 26, 2025, 04:45 PM EDT
PCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.83 | 25.99 | 25.23 | 25.24 | 25.24 | -1.60% | 474,391 |
| Sep 25, 2025 | 26.09 | 26.17 | 25.53 | 25.65 | 25.65 | -1.54% | 397,745 |
| Sep 24, 2025 | 26.23 | 26.36 | 25.90 | 26.05 | 26.05 | -0.61% | 355,500 |
| Sep 23, 2025 | 26.46 | 26.71 | 26.07 | 26.21 | 26.21 | -0.94% | 378,500 |
| Sep 22, 2025 | 26.82 | 26.85 | 26.39 | 26.46 | 26.46 | -0.75% | 331,000 |
| Sep 19, 2025 | 26.84 | 26.94 | 26.12 | 26.66 | 26.66 | 0.04% | 1,275,019 |
| Sep 18, 2025 | 26.08 | 26.81 | 25.74 | 26.65 | 26.65 | 2.22% | 464,873 |
| Sep 17, 2025 | 26.53 | 26.75 | 25.95 | 26.07 | 26.07 | -1.66% | 523,200 |
| Sep 16, 2025 | 26.74 | 27.08 | 26.49 | 26.51 | 26.51 | -1.30% | 642,423 |
| Sep 15, 2025 | 26.98 | 27.50 | 26.22 | 26.86 | 26.86 | -0.96% | 1,010,800 |
| Sep 12, 2025 | 26.99 | 27.46 | 26.60 | 27.12 | 27.12 | 0.33% | 601,903 |
| Sep 11, 2025 | 26.59 | 27.10 | 25.83 | 27.03 | 27.03 | 1.58% | 481,100 |
| Sep 10, 2025 | 26.15 | 26.69 | 25.63 | 26.61 | 26.61 | 1.18% | 501,643 |
| Sep 9, 2025 | 26.66 | 27.11 | 26.25 | 26.30 | 26.30 | -1.65% | 534,600 |
| Sep 8, 2025 | 26.43 | 26.81 | 25.66 | 26.74 | 26.74 | 1.10% | 644,200 |
| Sep 5, 2025 | 26.72 | 26.94 | 26.23 | 26.45 | 26.45 | -1.05% | 606,830 |
| Sep 4, 2025 | 27.19 | 27.64 | 26.52 | 26.73 | 26.73 | -1.66% | 773,700 |
| Sep 3, 2025 | 27.29 | 27.64 | 27.02 | 27.18 | 27.18 | -0.15% | 566,616 |
| Sep 2, 2025 | 26.63 | 27.24 | 26.42 | 27.22 | 27.22 | 2.06% | 800,705 |
| Aug 29, 2025 | 26.90 | 26.95 | 26.17 | 26.67 | 26.67 | -0.67% | 616,400 |