Skip to main content
Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
2.390
-0.130 (-5.16%)
At close: Dec 5, 2025, 4:00 PM EST
2.370
-0.020 (-0.84%)
After-hours: Dec 5, 2025, 7:43 PM EST

PACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.522.552.322.392.39-5.16%8,393,845
Dec 4, 20252.432.582.302.522.523.70%8,240,121
Dec 3, 20252.332.452.322.432.434.74%8,679,052
Dec 2, 20252.222.372.222.322.324.04%6,611,788
Dec 1, 20252.232.302.202.232.23-3.88%7,057,470
Nov 28, 20252.362.382.292.322.32-2.93%3,717,914
Nov 26, 20252.632.642.242.392.39-9.13%12,222,278
Nov 25, 20252.472.732.422.632.635.20%14,912,267
Nov 24, 20252.192.532.182.502.5012.61%18,855,555
Nov 21, 20251.852.241.832.222.2218.09%21,149,387
Nov 20, 20251.822.091.811.881.886.82%13,212,707
Nov 19, 20251.651.811.631.761.766.67%5,598,871
Nov 18, 20251.551.671.521.651.655.10%6,148,001
Nov 17, 20251.611.651.541.571.57-2.48%4,336,986
Nov 14, 20251.541.671.531.611.61-1.23%5,208,207
Nov 13, 20251.721.731.611.631.63-6.32%6,567,609
Nov 12, 20251.871.911.721.741.74-6.45%5,553,104
Nov 11, 20251.781.871.741.861.865.68%5,384,468
Nov 10, 20251.831.891.751.761.76-6,616,061
Nov 7, 20251.761.791.631.761.76-1.12%8,352,934
Nov 6, 20251.811.981.761.781.78-7.05%20,826,987
Nov 5, 20252.082.101.911.921.92-4.25%11,888,348
Nov 4, 20252.182.211.992.002.00-10.71%11,540,886
Nov 3, 20252.342.342.162.242.24-4.27%11,683,967
Oct 31, 20252.072.372.052.342.3420.62%22,749,415
Oct 30, 20251.992.051.911.941.94-3.48%8,801,913
Oct 29, 20251.982.051.972.012.012.03%9,548,058
Oct 28, 20252.122.131.931.971.97-5.74%9,162,876
Oct 27, 20252.062.131.972.092.093.47%10,332,683
Oct 24, 20251.992.081.992.022.023.59%12,079,837
Oct 23, 20251.831.971.811.951.955.98%9,211,486
Oct 22, 20251.891.901.711.841.84-3.16%10,802,331
Oct 21, 20251.922.001.861.901.90-4.04%9,164,639
Oct 20, 20251.692.011.681.981.9820.73%18,588,567
Oct 17, 20251.731.771.631.641.64-6.82%7,149,453
Oct 16, 20251.751.841.731.761.761.15%9,525,065
Oct 15, 20251.631.771.621.741.749.43%13,899,378
Oct 14, 20251.571.611.511.591.59-1.85%8,017,626
Oct 13, 20251.451.621.421.621.6214.08%13,886,927
Oct 10, 20251.561.561.371.421.42-7.19%8,751,995
Oct 9, 20251.541.601.491.531.531.32%7,166,063
Oct 8, 20251.441.551.411.511.517.86%8,061,601
Oct 7, 20251.531.531.391.401.40-7.89%5,830,593
Oct 6, 20251.511.561.471.521.522.01%5,800,546
Oct 3, 20251.431.531.421.491.494.20%7,340,899
Oct 2, 20251.401.441.361.431.433.62%5,635,198
Oct 1, 20251.261.401.261.381.387.81%8,388,233
Sep 30, 20251.261.301.231.281.282.40%5,288,949
Sep 29, 20251.231.271.201.251.253.31%5,707,406
Sep 26, 20251.221.241.191.211.21-0.82%4,702,814
Sep 25, 20251.231.251.201.221.22-2.40%4,921,316
Sep 24, 20251.301.311.241.251.25-3.10%4,932,431
Sep 23, 20251.291.311.261.291.29-6,749,129
Sep 22, 20251.271.301.241.291.291.57%6,558,767
Sep 19, 20251.271.341.261.271.27-0.78%9,553,379
Sep 18, 20251.261.321.261.281.284.07%6,088,514
Sep 17, 20251.241.321.221.231.23-7,431,886
Sep 16, 20251.201.261.181.231.232.50%10,453,504
Sep 15, 20251.201.211.151.201.202.56%7,061,526
Sep 12, 20251.261.261.161.171.17-7.14%9,677,189
Sep 11, 20251.231.271.231.261.263.28%6,100,979
Sep 10, 20251.311.311.211.221.22-6.87%6,669,199
Sep 9, 20251.251.321.231.311.314.80%3,952,326
Sep 8, 20251.271.291.241.251.25-1.57%2,445,313
Sep 5, 20251.261.281.221.271.272.42%3,799,099
Sep 4, 20251.271.291.201.241.24-1.59%5,793,862
Sep 3, 20251.261.331.261.261.26-1.56%2,966,048
Sep 2, 20251.301.311.261.281.28-2.29%3,669,610
Aug 29, 20251.341.351.301.311.31-1.50%3,266,421
Aug 28, 20251.331.351.311.331.33-2,680,446
Aug 27, 20251.311.341.291.331.330.76%3,433,976
Aug 26, 20251.331.351.291.321.32-2,990,179
Aug 25, 20251.361.381.321.321.32-4.35%4,089,966
Aug 22, 20251.261.401.261.381.389.52%7,240,855
Aug 21, 20251.251.331.251.261.26-0.79%5,578,812
Aug 20, 20251.301.311.251.271.27-2.31%3,859,830
Aug 19, 20251.331.351.251.301.30-2.26%6,299,401
Aug 18, 20251.311.341.291.331.331.53%5,506,204
Aug 15, 20251.221.351.211.311.316.50%8,101,283
Aug 14, 20251.321.351.221.231.23-3.91%13,608,224
Aug 13, 20251.241.361.241.281.285.79%22,881,917
Aug 12, 20251.271.291.191.211.21-3.97%10,642,017
Aug 11, 20251.361.381.231.261.26-6.67%8,601,551
Aug 8, 20251.451.511.291.351.357.14%10,437,157
Aug 7, 20251.391.421.251.261.26-8.70%8,317,705
Aug 6, 20251.411.411.351.381.38-2.82%4,237,390
Aug 5, 20251.381.441.361.421.422.16%4,662,993
Aug 4, 20251.341.411.291.391.394.51%6,460,380
Aug 1, 20251.371.421.301.331.33-3.62%7,374,543
Jul 31, 20251.461.531.361.381.38-7.38%8,662,724
Jul 30, 20251.551.601.461.491.49-3.25%5,667,807
Jul 29, 20251.631.641.511.541.54-6.10%8,019,040
Jul 28, 20251.551.691.541.641.646.49%7,765,195
Jul 25, 20251.541.581.501.541.54-4,631,920
Jul 24, 20251.671.701.521.541.54-8.88%5,969,973
Jul 23, 20251.651.761.641.691.694.32%13,445,168
Jul 22, 20251.461.631.451.621.6211.72%11,632,063
Jul 21, 20251.381.531.361.451.455.84%9,766,867
Jul 18, 20251.441.441.351.371.37-1.44%4,393,067
Jul 17, 20251.511.521.361.391.39-6.71%9,991,960