Pacira BioSciences, Inc. (PCRX) Historical Stock Data
26.02 ↓0.33 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCRX is up 0.32% a day on average. There have been 19 days where Pacira BioSciences, Inc. closed green and 11 days where PCRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 26.20 | 26.02 | ↓$0.18 (-0.69%) | 25.92 | 26.99 | 735.39K |
| 2025-12-19 | 25.80 | 26.35 | ↑$0.55 (2.13%) | 25.80 | 26.99 | 2.54M |
| 2025-12-18 | 26.63 | 25.88 | ↓$0.75 (-2.82%) | 25.70 | 26.91 | 851.88K |
| 2025-12-17 | 26.18 | 26.55 | ↑$0.37 (1.41%) | 25.48 | 26.80 | 1.02M |
| 2025-12-16 | 26.65 | 26.18 | ↓$0.47 (-1.76%) | 25.98 | 27.16 | 0.90M |
| 2025-12-15 | 26.29 | 26.68 | ↑$0.39 (1.48%) | 26.10 | 27.07 | 1.19M |
| 2025-12-12 | 25.74 | 26.29 | ↑$0.55 (2.14%) | 25.17 | 26.46 | 1.13M |
| 2025-12-11 | 25.37 | 25.73 | ↑$0.36 (1.42%) | 25.22 | 26.36 | 1.31M |
| 2025-12-10 | 24.86 | 25.18 | ↑$0.32 (1.29%) | 24.55 | 25.32 | 788.95K |
| 2025-12-09 | 23.98 | 24.77 | ↑$0.79 (3.29%) | 23.98 | 25.13 | 879.85K |
| 2025-12-08 | 24.17 | 24.42 | ↑$0.25 (1.03%) | 23.63 | 24.80 | 727.23K |
| 2025-12-05 | 23.95 | 23.99 | ↑$0.04 (0.17%) | 23.92 | 24.32 | 424.02K |
| 2025-12-04 | 24.13 | 23.98 | ↓$0.15 (-0.62%) | 23.90 | 24.34 | 573.73K |
| 2025-12-03 | 24.74 | 24.19 | ↓$0.55 (-2.22%) | 23.87 | 24.81 | 552.88K |
| 2025-12-02 | 23.82 | 24.07 | ↑$0.25 (1.05%) | 23.48 | 24.33 | 1.02M |
| 2025-12-01 | 23.49 | 23.70 | ↑$0.21 (0.89%) | 23.29 | 24.18 | 697.74K |
| 2025-11-28 | 24.50 | 23.57 | ↓$0.93 (-3.80%) | 23.36 | 24.50 | 343.61K |
| 2025-11-26 | 23.32 | 23.81 | ↑$0.49 (2.10%) | 23.14 | 24.18 | 683.80K |
| 2025-11-25 | 23.16 | 23.17 | ↑$0.01 (0.04%) | 23.00 | 23.97 | 828.68K |
| 2025-11-24 | 23.04 | 23.16 | ↑$0.12 (0.52%) | 22.51 | 23.47 | 1.12M |
| 2025-11-21 | 22.76 | 23.05 | ↑$0.29 (1.27%) | 22.29 | 23.29 | 740.58K |
| 2025-11-20 | 24.55 | 22.80 | ↓$1.75 (-7.13%) | 22.77 | 24.95 | 627.48K |
| 2025-11-19 | 24.49 | 24.33 | ↓$0.16 (-0.65%) | 23.76 | 24.69 | 443.50K |
| 2025-11-18 | 23.85 | 24.39 | ↑$0.54 (2.26%) | 23.62 | 24.58 | 571.54K |
| 2025-11-17 | 24.09 | 23.88 | ↓$0.21 (-0.87%) | 23.63 | 24.92 | 755.13K |
| 2025-11-14 | 23.54 | 23.78 | ↑$0.24 (1.02%) | 23.25 | 23.99 | 523.52K |
| 2025-11-13 | 23.83 | 23.62 | ↓$0.21 (-0.88%) | 23.52 | 24.09 | 475.77K |
| 2025-11-12 | 23.98 | 23.86 | ↓$0.12 (-0.50%) | 23.85 | 24.30 | 540.45K |
| 2025-11-11 | 23.29 | 24.12 | ↑$0.83 (3.56%) | 23.17 | 24.20 | 1.02M |
| 2025-11-10 | 22.09 | 23.07 | ↑$0.98 (4.44%) | 21.68 | 23.17 | 748.55K |
Create an account or log in to view more rows.
$PCRX take what we can get
$PCRX bought more
$PCRX This week or next…huge pop.
$PCRX It's happening!
$PCRX red day ahead
$PCRX diamond balls
$PCRX power hour will be fucking crazy
$PCRX is it time?
$PCRX News?
$PCRX News Plz.....