Pacific Biosciences of California (PACB) Historical Stock Data

1.88 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PACB is up 0.67% a day on average. There have been 13 days where Pacific Biosciences of California closed green and 17 days where PACB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	1.97	1.88	↓$0.09 (-4.57%)	1.86	2.05	8.37M
2025-12-17	2.02	1.93	↓$0.09 (-4.46%)	1.91	2.07	6.10M
2025-12-16	2.09	2.02	↓$0.07 (-3.12%)	1.98	2.14	5.76M
2025-12-15	2.15	2.12	↓$0.03 (-1.40%)	2.06	2.17	3.74M
2025-12-12	2.15	2.12	↓$0.03 (-1.40%)	2.11	2.19	4.64M
2025-12-11	2.37	2.17	↓$0.20 (-8.44%)	2.16	2.45	7.11M
2025-12-10	2.40	2.37	↓$0.03 (-1.25%)	2.33	2.47	5.94M
2025-12-09	2.32	2.43	↑$0.11 (4.74%)	2.31	2.45	4.88M
2025-12-08	2.38	2.32	↓$0.06 (-2.52%)	2.31	2.48	4.31M
2025-12-05	2.52	2.39	↓$0.13 (-5.16%)	2.32	2.55	8.40M
2025-12-04	2.43	2.52	↑$0.09 (3.70%)	2.30	2.58	8.25M
2025-12-03	2.33	2.43	↑$0.10 (4.29%)	2.32	2.45	8.69M
2025-12-02	2.22	2.32	↑$0.10 (4.50%)	2.22	2.37	6.61M
2025-12-01	2.23	2.23	↓$0.00 (-0.09%)	2.20	2.30	7.06M
2025-11-28	2.36	2.32	↓$0.04 (-1.69%)	2.29	2.38	3.72M
2025-11-26	2.63	2.39	↓$0.24 (-9.13%)	2.24	2.64	12.23M
2025-11-25	2.47	2.63	↑$0.16 (6.48%)	2.42	2.73	15M
2025-11-24	2.19	2.50	↑$0.31 (14.00%)	2.18	2.53	18.88M
2025-11-21	1.85	2.22	↑$0.37 (20.00%)	1.83	2.24	21.19M
2025-11-20	1.82	1.88	↑$0.06 (3.30%)	1.81	2.09	13.22M
2025-11-19	1.65	1.76	↑$0.11 (6.67%)	1.63	1.81	5.60M
2025-11-18	1.55	1.65	↑$0.10 (6.45%)	1.52	1.67	6.15M
2025-11-17	1.61	1.57	↓$0.04 (-2.48%)	1.54	1.65	4.33M
2025-11-14	1.54	1.61	↑$0.07 (4.55%)	1.53	1.67	5.21M
2025-11-13	1.72	1.63	↓$0.09 (-5.23%)	1.61	1.73	6.57M
2025-11-12	1.87	1.74	↓$0.13 (-6.95%)	1.72	1.91	5.55M
2025-11-11	1.78	1.86	↑$0.08 (4.49%)	1.74	1.87	5.38M
2025-11-10	1.83	1.76	↓$0.07 (-3.83%)	1.75	1.89	6.61M
2025-11-07	1.76	1.76	↑$0.00 (0.00%)	1.63	1.79	8.35M
2025-11-06	1.81	1.78	↓$0.02 (-1.39%)	1.76	1.98	20.78M