Skip to main content
Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.580
-0.010 (-0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
1.590
+0.010 (0.62%)
After-hours: Apr 28, 2026, 7:18 PM EDT

PACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.561.591.531.581.58-0.63%3,979,295
Apr 27, 20261.541.681.531.591.591.92%7,248,173
Apr 24, 20261.551.631.521.561.56-0.64%11,370,536
Apr 23, 20261.681.691.551.571.57-8.19%9,691,320
Apr 22, 20261.761.771.671.711.71-1.16%4,714,440
Apr 21, 20261.741.801.671.731.73-0.57%8,036,437
Apr 20, 20261.651.751.641.741.742.96%4,202,599
Apr 17, 20261.701.751.661.691.693.68%8,531,515
Apr 16, 20261.631.651.541.631.631.87%5,346,943
Apr 15, 20261.521.641.521.601.601.91%4,352,036
Apr 14, 20261.471.591.471.571.578.28%6,339,662
Apr 13, 20261.331.461.331.451.458.21%4,765,842
Apr 10, 20261.361.381.311.341.34-0.74%3,593,928
Apr 9, 20261.471.471.351.351.35-8.16%5,580,315
Apr 8, 20261.541.591.431.471.472.08%5,310,447
Apr 7, 20261.391.471.361.441.441.41%4,274,928
Apr 6, 20261.331.451.331.421.425.97%6,405,003
Apr 2, 20261.301.361.281.341.34-0.74%6,492,594
Apr 1, 20261.361.401.341.351.352.27%8,212,229
Mar 31, 20261.271.341.271.321.324.76%9,644,220
Mar 30, 20261.261.271.241.261.26-9,442,785
Mar 27, 20261.341.351.231.261.26-6.67%8,686,680
Mar 26, 20261.371.401.331.351.35-2.88%4,665,285
Mar 25, 20261.411.451.371.391.39-2,942,099
Mar 24, 20261.381.431.351.391.39-4,076,467
Mar 23, 20261.351.421.351.391.394.51%4,608,610
Mar 20, 20261.391.401.321.331.33-5.00%5,469,313
Mar 19, 20261.301.431.281.401.405.26%4,465,453
Mar 18, 20261.371.411.321.331.33-3.62%4,557,479
Mar 17, 20261.371.431.361.381.381.47%3,050,504
Mar 16, 20261.361.401.341.361.362.26%3,985,573
Mar 13, 20261.301.391.291.331.334.72%5,082,346
Mar 12, 20261.301.321.251.271.27-5.93%6,592,631
Mar 11, 20261.381.411.341.351.35-1.46%4,759,583
Mar 10, 20261.431.461.351.371.37-1.44%6,140,887
Mar 9, 20261.351.391.321.391.390.72%6,349,474
Mar 6, 20261.461.471.361.381.38-9.21%8,953,016
Mar 5, 20261.551.571.501.521.52-2.56%4,597,898
Mar 4, 20261.571.651.551.561.562.63%5,160,702
Mar 3, 20261.571.571.491.521.52-6.17%9,438,327
Mar 2, 20261.611.681.561.621.62-3.57%6,959,609
Feb 27, 20261.741.751.651.681.68-5.62%5,295,087
Feb 26, 20261.641.801.631.781.789.20%4,674,321
Feb 25, 20261.681.711.621.631.63-1.81%4,137,111
Feb 24, 20261.581.701.581.661.665.06%3,897,413
Feb 23, 20261.611.651.541.581.58-1.86%6,575,554
Feb 20, 20261.661.671.571.611.61-4.17%4,342,005
Feb 19, 20261.611.711.581.681.683.07%4,311,519
Feb 18, 20261.591.711.541.631.633.16%7,654,931
Feb 17, 20261.681.691.511.581.58-7.60%11,703,353
Feb 13, 20261.892.001.651.711.71-7.07%9,120,296
Feb 12, 20261.851.921.761.841.84-9,520,021
Feb 11, 20261.821.851.721.841.841.66%6,163,448
Feb 10, 20261.861.901.801.811.81-1.63%4,695,289
Feb 9, 20261.821.851.771.841.841.10%4,771,645
Feb 6, 20261.801.861.691.821.826.12%7,137,070
Feb 5, 20261.911.951.681.721.72-12.05%9,609,487
Feb 4, 20262.022.051.891.951.95-4.41%8,378,071
Feb 3, 20262.092.151.962.042.04-0.97%6,980,006
Feb 2, 20262.252.272.032.062.06-8.85%8,683,189
Jan 30, 20262.322.362.202.262.26-4.64%8,586,039
Jan 29, 20262.362.422.302.372.37-0.42%9,095,524
Jan 28, 20262.582.602.372.382.38-7.39%7,485,697
Jan 27, 20262.522.582.412.572.571.98%8,705,502
Jan 26, 20262.542.582.452.522.52-2.33%6,346,288
Jan 23, 20262.672.732.562.582.58-3.37%6,820,294
Jan 22, 20262.462.692.432.672.6710.33%10,221,020
Jan 21, 20262.382.462.242.422.422.54%8,673,933
Jan 20, 20262.112.402.092.362.366.79%12,224,981
Jan 16, 20262.342.402.212.212.21-5.96%6,201,701
Jan 15, 20262.352.392.182.352.35-0.42%6,707,669
Jan 14, 20262.132.372.122.362.3610.80%11,628,897
Jan 13, 20262.032.182.032.132.135.97%9,399,128
Jan 12, 20261.962.121.842.012.013.61%10,723,423
Jan 9, 20262.062.121.931.941.94-4.90%11,465,618
Jan 8, 20262.132.131.982.042.04-4.23%6,793,555
Jan 7, 20262.072.222.052.132.132.40%8,284,446
Jan 6, 20262.012.122.002.082.085.05%6,905,012
Jan 5, 20261.861.991.851.981.987.61%8,490,696
Jan 2, 20261.951.971.791.841.84-1.60%8,175,846
Dec 31, 20251.761.881.751.871.878.09%7,065,747
Dec 30, 20251.721.761.701.731.731.17%5,974,569
Dec 29, 20251.731.781.671.711.71-3.39%5,806,891
Dec 26, 20251.881.881.761.771.77-5.85%4,951,155
Dec 24, 20251.811.891.801.881.883.30%3,425,396
Dec 23, 20251.831.871.771.821.82-6,108,248
Dec 22, 20251.841.871.811.821.82-1.09%8,290,949
Dec 19, 20251.891.921.821.841.84-2.13%9,040,225
Dec 18, 20251.972.051.861.881.88-2.59%8,373,674
Dec 17, 20252.022.071.911.931.93-4.46%6,104,906
Dec 16, 20252.092.141.982.022.02-4.72%5,765,229
Dec 15, 20252.152.172.062.122.12-3,737,106
Dec 12, 20252.152.192.112.122.12-2.30%4,643,116
Dec 11, 20252.372.452.162.172.17-8.44%7,115,588
Dec 10, 20252.402.472.332.372.37-2.47%5,942,385
Dec 9, 20252.322.452.312.432.434.74%4,881,762
Dec 8, 20252.382.482.312.322.32-2.93%4,315,132
Dec 5, 20252.522.552.322.392.39-5.16%8,397,425
Dec 4, 20252.432.582.302.522.523.70%8,249,148
Dec 3, 20252.332.452.322.432.434.74%8,698,264