Pacira BioSciences Inc. (PCRX)
NASDAQ: PCRX
· Real-Time Price · USD
24.75
-0.24 (-0.96%)
At close: Aug 15, 2025, 3:59 PM
24.78
0.12%
After-hours: Aug 15, 2025, 04:54 PM EDT
PCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.88 | 25.35 | 24.70 | 24.99 | 24.99 | -0.20% | 761,234 |
| Aug 13, 2025 | 24.87 | 25.26 | 24.77 | 25.04 | 25.04 | 0.93% | 764,841 |
| Aug 12, 2025 | 25.30 | 25.50 | 24.60 | 24.81 | 24.81 | -1.51% | 642,955 |
| Aug 11, 2025 | 25.16 | 25.48 | 24.91 | 25.19 | 25.19 | 0.04% | 534,600 |
| Aug 8, 2025 | 23.84 | 25.23 | 23.50 | 25.18 | 25.18 | 5.93% | 1,252,800 |
| Aug 7, 2025 | 22.52 | 24.18 | 22.38 | 23.77 | 23.77 | 6.12% | 1,107,024 |
| Aug 6, 2025 | 22.25 | 24.00 | 21.74 | 22.40 | 22.40 | -0.62% | 1,572,000 |
| Aug 5, 2025 | 22.78 | 22.80 | 21.79 | 22.54 | 22.54 | -1.74% | 902,104 |
| Aug 4, 2025 | 22.08 | 23.27 | 21.70 | 22.94 | 22.94 | 3.94% | 1,108,900 |
| Aug 1, 2025 | 21.24 | 22.17 | 20.93 | 22.07 | 22.07 | 4.65% | 1,205,031 |
| Jul 31, 2025 | 21.77 | 21.86 | 20.85 | 21.09 | 21.09 | -3.12% | 932,323 |
| Jul 30, 2025 | 21.63 | 22.32 | 21.40 | 21.77 | 21.77 | 0.74% | 829,500 |
| Jul 29, 2025 | 22.03 | 22.11 | 21.58 | 21.61 | 21.61 | -2.00% | 333,400 |
| Jul 28, 2025 | 22.55 | 22.67 | 21.91 | 22.05 | 22.05 | -2.22% | 561,300 |
| Jul 25, 2025 | 22.53 | 22.74 | 21.94 | 22.55 | 22.55 | 3.35% | 768,000 |
| Jul 24, 2025 | 22.15 | 22.25 | 21.26 | 21.82 | 21.82 | -1.93% | 327,500 |
| Jul 23, 2025 | 22.47 | 22.75 | 22.23 | 22.25 | 22.25 | -0.80% | 479,900 |
| Jul 22, 2025 | 22.23 | 22.95 | 22.15 | 22.43 | 22.43 | 1.17% | 469,943 |
| Jul 21, 2025 | 21.68 | 22.36 | 21.62 | 22.17 | 22.17 | 2.69% | 872,200 |
| Jul 18, 2025 | 22.50 | 22.50 | 21.44 | 21.59 | 21.59 | -3.14% | 601,195 |