Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
23.99
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pacira BioSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.95 | 24.32 | 23.92 | 23.99 | 23.99 | 0.04% | 424,015 |
| Dec 4, 2025 | 24.13 | 24.34 | 23.90 | 23.98 | 23.98 | -0.87% | 573,725 |
| Dec 3, 2025 | 24.74 | 24.81 | 23.87 | 24.19 | 24.19 | 0.50% | 552,877 |
| Dec 2, 2025 | 23.82 | 24.33 | 23.48 | 24.07 | 24.07 | 1.56% | 1,023,502 |
| Dec 1, 2025 | 23.49 | 24.18 | 23.29 | 23.70 | 23.70 | 0.55% | 697,742 |
| Nov 28, 2025 | 24.50 | 24.50 | 23.36 | 23.57 | 23.57 | -1.01% | 343,610 |
| Nov 26, 2025 | 23.32 | 24.18 | 23.14 | 23.81 | 23.81 | 2.76% | 683,800 |
| Nov 25, 2025 | 23.16 | 23.97 | 23.00 | 23.17 | 23.17 | 0.04% | 737,065 |
| Nov 24, 2025 | 23.04 | 23.47 | 22.51 | 23.16 | 23.16 | 0.48% | 1,123,378 |
| Nov 21, 2025 | 22.76 | 23.29 | 22.29 | 23.05 | 23.05 | 1.10% | 740,584 |
| Nov 20, 2025 | 24.55 | 24.95 | 22.77 | 22.80 | 22.80 | -6.29% | 627,481 |
| Nov 19, 2025 | 24.49 | 24.69 | 23.76 | 24.33 | 24.33 | -0.25% | 443,501 |
| Nov 18, 2025 | 23.85 | 24.58 | 23.62 | 24.39 | 24.39 | 2.14% | 571,535 |
| Nov 17, 2025 | 24.09 | 24.92 | 23.63 | 23.88 | 23.88 | 0.42% | 755,127 |
| Nov 14, 2025 | 23.54 | 23.99 | 23.25 | 23.78 | 23.78 | 0.68% | 523,524 |
| Nov 13, 2025 | 23.83 | 24.09 | 23.52 | 23.62 | 23.62 | -1.01% | 475,772 |
| Nov 12, 2025 | 23.98 | 24.30 | 23.85 | 23.86 | 23.86 | -1.08% | 540,446 |
| Nov 11, 2025 | 23.29 | 24.20 | 23.17 | 24.12 | 24.12 | 4.55% | 1,015,311 |
| Nov 10, 2025 | 22.09 | 23.17 | 21.68 | 23.07 | 23.07 | 4.63% | 748,546 |
| Nov 7, 2025 | 20.32 | 23.86 | 20.32 | 22.05 | 22.05 | 4.50% | 1,768,960 |
| Nov 6, 2025 | 21.83 | 21.98 | 20.64 | 21.10 | 21.10 | -3.43% | 980,653 |
| Nov 5, 2025 | 22.60 | 22.70 | 21.61 | 21.85 | 21.85 | -2.63% | 672,139 |
| Nov 4, 2025 | 21.78 | 22.61 | 21.20 | 22.44 | 22.44 | 1.13% | 1,032,399 |
| Nov 3, 2025 | 21.37 | 22.74 | 21.37 | 22.19 | 22.19 | 3.79% | 1,400,332 |
| Oct 31, 2025 | 21.27 | 21.78 | 20.96 | 21.38 | 21.38 | 0.52% | 831,237 |
| Oct 30, 2025 | 21.05 | 21.72 | 20.70 | 21.27 | 21.27 | 1.24% | 371,346 |
| Oct 29, 2025 | 21.17 | 21.46 | 20.85 | 21.01 | 21.01 | -1.64% | 424,879 |
| Oct 28, 2025 | 21.60 | 21.60 | 20.98 | 21.36 | 21.36 | 0.14% | 267,526 |
| Oct 27, 2025 | 21.83 | 21.85 | 20.50 | 21.33 | 21.33 | -1.89% | 623,147 |
| Oct 24, 2025 | 21.61 | 21.90 | 21.52 | 21.74 | 21.74 | 0.37% | 298,954 |
| Oct 23, 2025 | 21.51 | 21.80 | 21.24 | 21.66 | 21.66 | 0.79% | 377,980 |
| Oct 22, 2025 | 21.96 | 22.06 | 21.35 | 21.49 | 21.49 | -2.41% | 623,388 |
| Oct 21, 2025 | 22.83 | 22.88 | 19.84 | 22.02 | 22.02 | -4.34% | 1,978,125 |
| Oct 20, 2025 | 22.85 | 23.23 | 22.68 | 23.02 | 23.02 | 0.66% | 249,454 |
| Oct 17, 2025 | 22.73 | 22.97 | 22.63 | 22.87 | 22.87 | 0.44% | 246,471 |
| Oct 16, 2025 | 23.46 | 23.51 | 22.71 | 22.77 | 22.77 | -2.90% | 351,492 |
| Oct 15, 2025 | 22.77 | 23.51 | 22.71 | 23.45 | 23.45 | 3.17% | 517,634 |
| Oct 14, 2025 | 22.16 | 22.82 | 22.02 | 22.73 | 22.73 | 2.11% | 405,877 |
| Oct 13, 2025 | 22.57 | 22.75 | 22.02 | 22.26 | 22.26 | -0.40% | 498,421 |
| Oct 10, 2025 | 23.06 | 23.06 | 22.30 | 22.35 | 22.35 | -3.08% | 432,687 |
| Oct 9, 2025 | 23.41 | 23.52 | 22.63 | 23.06 | 23.06 | -1.50% | 466,581 |
| Oct 8, 2025 | 23.67 | 23.83 | 23.09 | 23.41 | 23.41 | -0.89% | 451,235 |
| Oct 7, 2025 | 23.85 | 24.00 | 23.47 | 23.62 | 23.62 | -1.05% | 568,917 |
| Oct 6, 2025 | 24.79 | 25.30 | 23.57 | 23.87 | 23.87 | -3.90% | 644,709 |
| Oct 3, 2025 | 24.69 | 25.34 | 24.62 | 24.84 | 24.84 | 1.06% | 418,484 |
| Oct 2, 2025 | 25.27 | 25.46 | 24.31 | 24.58 | 24.58 | -2.73% | 644,810 |
| Oct 1, 2025 | 25.80 | 26.05 | 25.22 | 25.27 | 25.27 | -1.94% | 415,483 |
| Sep 30, 2025 | 25.32 | 25.98 | 25.32 | 25.77 | 25.77 | 1.70% | 392,954 |
| Sep 29, 2025 | 25.21 | 25.36 | 24.54 | 25.34 | 25.34 | 0.40% | 470,921 |
| Sep 26, 2025 | 25.83 | 25.99 | 25.23 | 25.24 | 25.24 | -1.60% | 474,405 |
| Sep 25, 2025 | 26.09 | 26.17 | 25.53 | 25.65 | 25.65 | -1.54% | 397,745 |
| Sep 24, 2025 | 26.23 | 26.36 | 25.90 | 26.05 | 26.05 | -0.61% | 355,462 |
| Sep 23, 2025 | 26.46 | 26.71 | 26.07 | 26.21 | 26.21 | -0.94% | 378,490 |
| Sep 22, 2025 | 26.82 | 26.85 | 26.39 | 26.46 | 26.46 | -0.75% | 330,950 |
| Sep 19, 2025 | 26.84 | 26.94 | 26.12 | 26.66 | 26.66 | 0.04% | 1,275,019 |
| Sep 18, 2025 | 26.08 | 26.81 | 25.74 | 26.65 | 26.65 | 2.22% | 464,873 |
| Sep 17, 2025 | 26.53 | 26.75 | 25.95 | 26.07 | 26.07 | -1.66% | 523,164 |
| Sep 16, 2025 | 26.74 | 27.08 | 26.49 | 26.51 | 26.51 | -1.30% | 642,423 |
| Sep 15, 2025 | 26.98 | 27.50 | 26.22 | 26.86 | 26.86 | -0.96% | 1,010,755 |
| Sep 12, 2025 | 26.99 | 27.46 | 26.60 | 27.12 | 27.12 | 0.33% | 601,903 |
| Sep 11, 2025 | 26.59 | 27.10 | 25.83 | 27.03 | 27.03 | 1.58% | 481,055 |
| Sep 10, 2025 | 26.15 | 26.69 | 25.63 | 26.61 | 26.61 | 1.18% | 501,643 |
| Sep 9, 2025 | 26.66 | 27.11 | 26.25 | 26.30 | 26.30 | -1.65% | 534,552 |
| Sep 8, 2025 | 26.43 | 26.81 | 25.66 | 26.74 | 26.74 | 1.10% | 644,184 |
| Sep 5, 2025 | 26.72 | 26.94 | 26.23 | 26.45 | 26.45 | -1.05% | 606,830 |
| Sep 4, 2025 | 27.19 | 27.64 | 26.52 | 26.73 | 26.73 | -1.66% | 773,687 |
| 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% | 616,350 |
| 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% | 409,853 |
| 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% | 408,951 |
| Aug 19, 2025 | 24.98 | 25.22 | 23.74 | 25.19 | 25.19 | 1.21% | 651,667 |
| 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% | 986,681 |
| 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% | 534,555 |
| Aug 8, 2025 | 23.84 | 25.23 | 23.50 | 25.18 | 25.18 | 5.93% | 1,252,759 |
| 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% | 1,571,985 |
| 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% | 1,108,857 |
| 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% | 829,479 |
| Jul 29, 2025 | 22.03 | 22.11 | 21.58 | 21.61 | 21.61 | -2.00% | 333,369 |
| Jul 28, 2025 | 22.55 | 22.67 | 21.91 | 22.05 | 22.05 | -2.22% | 561,289 |
| Jul 25, 2025 | 22.53 | 22.74 | 21.94 | 22.55 | 22.55 | 3.35% | 767,971 |
| Jul 24, 2025 | 22.15 | 22.25 | 21.26 | 21.82 | 21.82 | -1.93% | 327,490 |
| Jul 23, 2025 | 22.47 | 22.75 | 22.23 | 22.25 | 22.25 | -0.80% | 479,868 |
| 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% | 872,167 |
| Jul 18, 2025 | 22.50 | 22.50 | 21.44 | 21.59 | 21.59 | -3.14% | 601,195 |
| Jul 17, 2025 | 22.50 | 22.92 | 22.24 | 22.29 | 22.29 | -1.37% | 542,167 |