Skip to main content
Pacira BioSciences, Inc. (PCRX)
NASDAQ: PCRX · Real-Time Price · USD
25.24
+0.87 (3.57%)
At close: Jun 26, 2026, 4:00 PM EDT
25.82
+0.58 (2.30%)
After-hours: Jun 26, 2026, 4:57 PM EDT

Pacira BioSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.2925.6224.2925.2425.243.57%1,018,912
Jun 25, 202623.9324.4923.8524.3724.371.71%376,120
Jun 24, 202623.7424.1923.5423.9623.961.91%439,490
Jun 23, 202622.9023.6422.8123.5123.513.52%408,146
Jun 22, 202622.2122.8422.0022.7122.711.70%706,850
Jun 18, 202622.7622.9522.1922.3322.33-1.37%950,971
Jun 17, 202622.8323.8022.5722.6422.64-0.79%342,305
Jun 16, 202622.9223.3522.5622.8222.820.35%546,777
Jun 15, 202623.0523.1322.5922.7422.74-1.09%350,777
Jun 12, 202623.5623.7222.9422.9922.99-1.58%371,249
Jun 11, 202623.5024.0323.3223.3623.36-0.26%395,673
Jun 10, 202623.2523.8123.1723.4223.420.90%275,901
Jun 9, 202623.0023.6523.0023.2123.211.53%412,660
Jun 8, 202622.7023.2022.5222.8622.860.48%386,663
Jun 5, 202622.9223.3722.5822.7522.750.35%402,720
Jun 4, 202622.2722.9922.2722.6722.671.57%518,264
Jun 3, 202622.2822.5422.0022.3222.320.31%244,887
Jun 2, 202622.9623.1622.2222.2522.25-3.09%345,434
Jun 1, 202623.2223.4122.7922.9622.96-1.12%482,786
May 29, 202623.6624.1523.1723.2223.22-1.94%511,527
May 28, 202623.8524.1423.2123.6823.68-1.50%243,009
May 27, 202625.1725.1723.8524.0424.04-1.31%303,723
May 26, 202623.2624.7022.8724.3624.364.33%635,904
May 22, 202623.5023.7423.2423.3523.35-0.55%857,902
May 21, 202622.9223.8622.4723.4823.482.09%404,074
May 20, 202622.3123.1021.9223.0023.003.09%544,035
May 19, 202622.5422.8722.1722.3122.31-0.58%440,989
May 18, 202622.4022.7722.2922.4422.44-0.88%316,850
May 15, 202623.6423.9422.6222.6422.64-3.78%449,831
May 14, 202623.1423.7122.7923.5323.532.13%438,990
May 13, 202622.7123.2922.4323.0423.040.88%407,184
May 12, 202623.1123.2922.3122.8422.840.44%608,791
May 11, 202623.3223.6822.4622.7422.74-1.77%895,966
May 8, 202623.8924.4223.0823.1523.15-2.07%513,960
May 7, 202623.8224.1923.1823.6423.64-0.21%567,820
May 6, 202625.1925.1923.6023.6923.69-4.44%532,031
May 5, 202625.2525.6024.7424.7924.790.41%761,643
May 4, 202624.3325.4824.3024.6924.691.02%769,994
May 1, 202626.9027.1323.4724.4424.44-4.12%1,665,895
Apr 30, 202625.1126.2725.0325.4925.491.39%1,086,622
Apr 29, 202625.2525.4924.9325.1425.14-1.06%527,057
Apr 28, 202625.7826.1425.2625.4125.41-0.55%426,288
Apr 27, 202624.5125.6824.0725.5525.554.24%490,926
Apr 24, 202625.3925.4324.2224.5124.51-3.35%525,897
Apr 23, 202624.8925.4824.7025.3625.361.93%646,612
Apr 22, 202624.6525.1324.4224.8824.880.97%360,573
Apr 21, 202624.5025.0724.0424.6424.64-1.04%315,737
Apr 20, 202624.7125.3224.5724.9024.900.73%798,862
Apr 17, 202624.0624.8923.8124.7224.723.60%471,467
Apr 16, 202623.4223.9323.1823.8623.861.84%423,590
Apr 15, 202623.7623.9623.1023.4323.43-1.35%517,942
Apr 14, 202623.9524.3823.6923.7523.75-1.29%307,060
Apr 13, 202623.5824.3023.5824.0624.061.13%392,650
Apr 10, 202623.9224.3323.5723.7923.79-0.13%249,136
Apr 9, 202623.3423.8422.9923.8223.822.45%278,065
Apr 8, 202622.8823.3422.7523.2523.253.20%860,982
Apr 7, 202622.4422.7721.9622.5322.531.17%462,811
Apr 6, 202622.6022.7822.2222.2722.27-1.89%455,608
Apr 2, 202622.4022.9322.1922.7022.70-0.39%750,441
Apr 1, 202622.6023.1322.2522.7922.790.84%470,911
Mar 31, 202623.6123.6122.3222.6022.60-2.88%657,773
Mar 30, 202622.9323.4922.9323.2723.271.70%550,296
Mar 27, 202623.1923.3722.7422.8822.88-1.84%494,322
Mar 26, 202623.2724.0323.2723.3123.31-0.77%506,131
Mar 25, 202623.1723.5323.1623.4923.491.25%600,664
Mar 24, 202622.5723.2122.3023.2023.202.43%776,960
Mar 23, 202622.3222.8122.1222.6522.652.44%548,059
Mar 20, 202622.7522.7821.8422.1122.11-2.04%2,128,297
Mar 19, 202621.8522.8721.8522.5722.572.50%654,103
Mar 18, 202621.9022.0421.1622.0222.020.36%946,806
Mar 17, 202622.8222.8321.4521.9421.94-3.31%909,937
Mar 16, 202622.9624.1022.6322.6922.69-2.45%948,205
Mar 13, 202623.3023.6523.0423.2623.26-1.15%798,804
Mar 12, 202622.6423.9122.4623.5323.533.07%844,297
Mar 11, 202622.2922.8922.1522.8322.831.74%554,463
Mar 10, 202622.4323.0021.8422.4422.440.90%655,922
Mar 9, 202621.7522.2821.5022.2422.241.09%587,679
Mar 6, 202622.6822.7821.4922.0022.00-3.76%603,025
Mar 5, 202622.6823.2822.4222.8622.86-958,538
Mar 4, 202622.1222.9921.8722.8622.863.44%776,755
Mar 3, 202621.0722.5020.9922.1022.103.85%1,141,772
Mar 2, 202621.4722.3021.2121.2821.28-2.88%1,588,184
Feb 27, 202621.1422.4120.6221.9121.91-3.01%2,479,451
Feb 26, 202623.4423.7322.0322.5922.59-3.71%2,098,724
Feb 25, 202623.4323.6823.0423.4623.460.21%485,735
Feb 24, 202622.9623.4922.7623.4123.411.30%675,804
Feb 23, 202623.1023.1622.4023.1123.11-0.47%574,840
Feb 20, 202623.2523.6022.9423.2223.220.17%586,815
Feb 19, 202623.0723.2922.7923.1823.180.70%522,361
Feb 18, 202622.6023.1122.5423.0223.021.23%610,589
Feb 17, 202621.7722.8021.7722.7422.744.46%728,254
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