Pacira BioSciences Inc. (PCRX)
NASDAQ: PCRX
· Real-Time Price · USD
24.84
0.26 (1.06%)
At close: Oct 03, 2025, 3:59 PM
24.84
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.69 | 25.32 | 24.62 | 24.84 | 24.84 | 1.06% | 407,992 |
| 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% | 415,500 |
| Sep 30, 2025 | 25.32 | 25.98 | 25.32 | 25.77 | 25.77 | 1.70% | 393,000 |
| 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% | 355,500 |
| Sep 23, 2025 | 26.46 | 26.71 | 26.07 | 26.21 | 26.21 | -0.94% | 378,500 |
| Sep 22, 2025 | 26.82 | 26.85 | 26.39 | 26.46 | 26.46 | -0.75% | 331,000 |
| 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% | 523,200 |
| 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% | 1,010,800 |
| 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% | 481,100 |
| 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% | 534,600 |
| Sep 8, 2025 | 26.43 | 26.81 | 25.66 | 26.74 | 26.74 | 1.10% | 644,200 |
Page 1 of 136