Pacira BioSciences Inc. (PCRX)
NASDAQ: PCRX
· Real-Time Price · USD
26.45
-0.28 (-1.05%)
At close: Sep 05, 2025, 3:59 PM
26.45
0.00%
After-hours: Sep 05, 2025, 04:31 PM EDT
PCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.72 | 26.94 | 26.23 | 26.45 | 26.45 | -1.05% | 606,130 |
| 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 |
| Aug 28, 2025 | 26.06 | 27.04 | 26.01 | 26.85 | 26.85 | 2.76% | 973,136 |
| Aug 27, 2025 | 25.99 | 26.90 | 25.98 | 26.13 | 26.13 | 0.54% | 908,801 |
| Aug 26, 2025 | 25.31 | 26.05 | 25.14 | 25.99 | 25.99 | 2.48% | 483,612 |
| Aug 25, 2025 | 25.86 | 25.87 | 25.33 | 25.36 | 25.36 | -1.86% | 409,900 |
| Aug 22, 2025 | 25.68 | 25.94 | 25.23 | 25.84 | 25.84 | 1.77% | 453,137 |
| Aug 21, 2025 | 24.83 | 25.66 | 24.69 | 25.39 | 25.39 | 1.60% | 412,517 |
| Aug 20, 2025 | 25.25 | 25.39 | 24.97 | 24.99 | 24.99 | -0.79% | 409,000 |
| Aug 19, 2025 | 24.98 | 25.22 | 23.74 | 25.19 | 25.19 | 1.21% | 651,700 |
| Aug 18, 2025 | 24.78 | 25.17 | 24.73 | 24.89 | 24.89 | 0.44% | 866,017 |
| Aug 15, 2025 | 25.15 | 25.18 | 24.56 | 24.78 | 24.78 | -0.84% | 986,700 |
| Aug 14, 2025 | 24.88 | 25.35 | 24.70 | 24.99 | 24.99 | -0.20% | 761,235 |
| 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 |