Skip to main content
Pacific Biosciences of California, Inc. (PACB)
NASDAQ: PACB · Real-Time Price · USD
1.650
+0.050 (3.12%)
At close: Jun 26, 2026, 4:00 PM EDT
1.601
-0.049 (-2.95%)
After-hours: Jun 26, 2026, 7:41 PM EDT

PACB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.581.711.561.651.653.12%19,114,220
Jun 25, 20261.441.681.431.601.6011.11%10,557,164
Jun 24, 20261.311.481.311.441.449.92%6,163,805
Jun 23, 20261.301.371.301.311.31-0.76%4,889,361
Jun 22, 20261.381.411.321.321.32-5.71%4,545,147
Jun 18, 20261.361.431.361.401.404.48%4,318,168
Jun 17, 20261.351.451.341.341.34-0.74%4,798,086
Jun 16, 20261.331.401.321.351.352.27%3,742,765
Jun 15, 20261.341.391.311.321.320.76%5,298,162
Jun 12, 20261.341.391.301.311.31-2.96%4,981,024
Jun 11, 20261.351.371.311.351.35-1.46%5,069,275
Jun 10, 20261.381.441.361.371.37-5,224,296
Jun 9, 20261.401.441.311.371.37-0.72%3,834,133
Jun 8, 20261.491.491.351.381.38-4.83%4,225,737
Jun 5, 20261.601.621.391.451.45-11.04%6,483,684
Jun 4, 20261.611.771.581.631.633.16%7,876,095
Jun 3, 20261.571.601.491.581.58-6,842,352
Jun 2, 20261.551.631.521.581.58-7,936,394
Jun 1, 20261.451.621.441.581.586.04%8,207,767
May 29, 20261.471.531.421.491.491.36%7,012,525
May 28, 20261.301.481.291.471.4713.95%9,354,394
May 27, 20261.261.311.251.291.292.38%3,474,283
May 26, 20261.241.281.191.261.263.28%6,286,898
May 22, 20261.241.291.211.221.22-2.40%4,637,740
May 21, 20261.181.271.171.251.255.04%3,981,227
May 20, 20261.151.201.141.191.193.48%3,750,056
May 19, 20261.161.191.121.151.15-5,193,567
May 18, 20261.131.201.091.151.152.68%7,884,768
May 15, 20261.211.211.121.121.12-7.44%9,318,967
May 14, 20261.271.301.201.211.21-4.72%9,559,434
May 13, 20261.281.321.251.271.27-0.78%4,997,868
May 12, 20261.351.361.281.281.28-5.54%6,861,425
May 11, 20261.421.451.351.361.36-3.90%4,670,154
May 8, 20261.521.521.351.411.41-14.55%9,870,271
May 7, 20261.701.761.631.651.65-3.51%6,321,819
May 6, 20261.581.731.581.711.718.23%7,522,721
May 5, 20261.551.581.501.581.581.94%5,805,954
May 4, 20261.591.621.531.551.55-3.13%3,604,934
May 1, 20261.591.621.531.601.600.63%5,002,572
Apr 30, 20261.481.601.481.591.598.16%4,962,100
Apr 29, 20261.561.561.421.471.47-6.96%5,892,336
Apr 28, 20261.561.591.531.581.58-0.63%3,981,361
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