Skip to main content
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
22.24
+0.24 (1.09%)
At close: Mar 9, 2026, 4:00 PM EDT
22.16
-0.08 (-0.36%)
After-hours: Mar 9, 2026, 5:47 PM EDT

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7522.2821.5022.2422.241.09%582,473
Mar 6, 202622.6822.7821.4922.0022.00-3.76%603,025
Mar 5, 202622.6823.2822.4222.8622.86-958,138
Mar 4, 202622.1222.9921.8722.8622.863.44%761,604
Mar 3, 202621.0722.5020.9922.1022.103.85%1,129,720
Mar 2, 202621.4722.3021.2121.2821.28-2.88%1,477,944
Feb 27, 202621.1422.4120.6221.9121.91-3.01%2,435,184
Feb 26, 202623.4423.7322.0322.5922.59-3.71%1,934,492
Feb 25, 202623.4323.6823.0423.4623.460.21%473,539
Feb 24, 202622.9623.4922.7623.4123.411.30%675,804
Feb 23, 202623.1023.1622.4023.1123.11-0.47%561,152
Feb 20, 202623.2523.6022.9423.2223.220.17%580,794
Feb 19, 202623.0723.2922.7923.1823.180.70%483,428
Feb 18, 202622.6023.1122.5423.0223.021.23%610,489
Feb 17, 202621.7722.8021.7722.7422.744.46%727,642
Feb 13, 202621.4722.4521.4721.7721.771.49%766,675
Feb 12, 202621.8022.0921.2921.4521.45-1.29%741,940
Feb 11, 202621.2822.0220.8821.7321.732.31%710,869
Feb 10, 202621.2121.5621.0221.2421.240.81%551,057
Feb 9, 202621.1921.2320.7921.0721.070.33%622,678
Feb 6, 202620.6121.0720.4421.0021.003.14%746,546
Feb 5, 202620.6921.0320.2420.3620.36-1.55%507,130
Feb 4, 202621.1421.6020.6120.6820.68-1.62%781,666
Feb 3, 202621.0121.4320.5721.0221.02-0.94%644,465
Feb 2, 202620.5321.4220.5321.2221.223.31%1,061,604
Jan 30, 202620.0820.5519.9420.5420.542.24%496,745
Jan 29, 202620.3420.7819.9620.0920.09-1.42%639,248
Jan 28, 202619.8220.5019.6720.3820.382.67%696,509
Jan 27, 202620.3220.5619.7819.8519.85-3.17%456,313
Jan 26, 202620.7520.9319.8020.5020.50-0.82%959,037
Jan 23, 202620.7321.0920.4020.6720.67-0.48%729,862
Jan 22, 202620.1521.1220.1520.7720.772.62%1,013,241
Jan 21, 202619.3020.2519.2820.2420.244.87%1,390,151
Jan 20, 202619.1219.8618.8019.3019.300.73%1,262,430
Jan 16, 202620.5120.8418.9219.1619.16-7.22%1,888,935
Jan 15, 202622.3522.5620.5020.6520.65-7.15%2,484,688
Jan 14, 202621.6422.5321.3522.2422.242.96%1,031,206
Jan 13, 202622.9122.9521.5421.6021.60-5.80%990,121
Jan 12, 202623.6623.8522.7922.9322.93-2.55%665,862
Jan 9, 202624.6424.9122.5223.5323.53-9.57%2,441,305
Jan 8, 202625.8726.3625.5226.0226.020.08%823,300
Jan 7, 202625.4526.4825.4426.0026.002.73%909,172
Jan 6, 202625.1025.6624.8525.3125.310.84%534,727
Jan 5, 202624.2425.6324.2325.1025.102.62%1,183,511
Jan 2, 202626.0726.8124.2024.4624.46-5.49%722,334
Dec 31, 202526.0326.3725.8525.8825.88-0.73%504,465
Dec 30, 202526.0626.2025.8626.0726.070.04%476,237
Dec 29, 202526.5126.7026.0326.0626.06-1.70%585,504
Dec 26, 202526.0426.6325.9926.5126.511.88%424,527
Dec 24, 202525.6226.1925.5626.0226.021.09%382,444
Dec 23, 202526.0026.3325.5825.7425.74-1.08%640,278
Dec 22, 202526.2026.9925.9226.0226.02-1.25%735,393
Dec 19, 202525.8026.9925.8026.3526.351.82%2,544,470
Dec 18, 202526.6326.9125.7025.8825.88-2.52%851,882
Dec 17, 202526.1826.8025.4826.5526.551.41%1,018,763
Dec 16, 202526.6527.1625.9826.1826.18-1.87%904,741
Dec 15, 202526.2927.0726.1026.6826.681.48%1,191,747
Dec 12, 202525.7426.4625.1726.2926.292.18%1,125,682
Dec 11, 202525.3726.3625.2225.7325.732.18%1,313,351
Dec 10, 202524.8625.3224.5525.1825.181.66%788,950
Dec 9, 202523.9825.1323.9824.7724.771.43%879,848
Dec 8, 202524.1724.8023.6324.4224.421.79%727,234
Dec 5, 202523.9524.3223.9223.9923.990.04%424,015
Dec 4, 202524.1324.3423.9023.9823.98-0.87%573,725
Dec 3, 202524.7424.8123.8724.1924.190.50%552,877
Dec 2, 202523.8224.3323.4824.0724.071.56%1,023,502
Dec 1, 202523.4924.1823.2923.7023.700.55%697,742
Nov 28, 202524.5024.5023.3623.5723.57-1.01%343,610
Nov 26, 202523.3224.1823.1423.8123.812.76%683,803
Nov 25, 202523.1623.9723.0023.1723.170.04%828,684
Nov 24, 202523.0423.4722.5123.1623.160.48%1,123,378
Nov 21, 202522.7623.2922.2923.0523.051.10%740,584
Nov 20, 202524.5524.9522.7722.8022.80-6.29%627,481
Nov 19, 202524.4924.6923.7624.3324.33-0.25%443,501
Nov 18, 202523.8524.5823.6224.3924.392.14%571,535
Nov 17, 202524.0924.9223.6323.8823.880.42%755,127
Nov 14, 202523.5423.9923.2523.7823.780.68%523,524
Nov 13, 202523.8324.0923.5223.6223.62-1.01%475,772
Nov 12, 202523.9824.3023.8523.8623.86-1.08%540,446
Nov 11, 202523.2924.2023.1724.1224.124.55%1,015,311
Nov 10, 202522.0923.1721.6823.0723.074.63%748,546
Nov 7, 202520.3223.8620.3222.0522.054.50%1,768,960
Nov 6, 202521.8321.9820.6421.1021.10-3.43%980,653
Nov 5, 202522.6022.7021.6121.8521.85-2.63%672,139
Nov 4, 202521.7822.6121.2022.4422.441.13%1,032,399
Nov 3, 202521.3722.7421.3722.1922.193.79%1,400,332
Oct 31, 202521.2721.7820.9621.3821.380.52%831,237
Oct 30, 202521.0521.7220.7021.2721.271.24%371,346
Oct 29, 202521.1721.4620.8521.0121.01-1.64%424,879
Oct 28, 202521.6021.6020.9821.3621.360.14%267,526
Oct 27, 202521.8321.8520.5021.3321.33-1.89%623,147
Oct 24, 202521.6121.9021.5221.7421.740.37%298,954
Oct 23, 202521.5121.8021.2421.6621.660.79%377,980
Oct 22, 202521.9622.0621.3521.4921.49-2.41%623,388
Oct 21, 202522.8322.8819.8422.0222.02-4.34%1,978,125
Oct 20, 202522.8523.2322.6823.0223.020.66%249,454
Oct 17, 202522.7322.9722.6322.8722.870.44%246,471
Oct 16, 202523.4623.5122.7122.7722.77-2.90%351,492
Oct 15, 202522.7723.5122.7123.4523.453.17%517,634
Oct 14, 202522.1622.8222.0222.7322.732.11%405,877