5 DAY PERFORMANCE
-40.87%
1 MONTH PERFORMANCE
-15.34%
3 MONTH PERFORMANCE
+13.74%
6 MONTH PERFORMANCE
+24.17%
YEAR-TO-DATE PERFORMANCE
-18.58%
1 YEAR PERFORMANCE
-31.65%
Pacific Biosciences of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.32 | $2.36 (1.51%) | $2.40 | $2.32 | 2.01 M | $708.49 M |
| 12/08/2025 | $2.38 | $2.32 (-2.52%) | $2.48 | $2.31 | 4.32 M | $697.96 M |
| 12/05/2025 | $2.52 | $2.39 (-5.16%) | $2.55 | $2.32 | 8.40 M | $719.02 M |
| 12/04/2025 | $2.43 | $2.52 (3.7%) | $2.58 | $2.30 | 8.25 M | $758.13 M |
| 12/03/2025 | $2.33 | $2.43 (4.29%) | $2.44 | $2.32 | 8.70 M | $731.05 M |
| 12/02/2025 | $2.22 | $2.32 (4.5%) | $2.37 | $2.22 | 6.61 M | $697.96 M |
| 12/01/2025 | $2.23 | $2.23 (0%) | $2.30 | $2.20 | 7.06 M | $670.88 M |
| 11/28/2025 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.29 | 3.72 M | $697.96 M |
| 11/26/2025 | $2.63 | $2.39 (-9.13%) | $2.64 | $2.24 | 12.24 M | $719.02 M |
| 11/25/2025 | $2.47 | $2.63 (6.48%) | $2.73 | $2.42 | 15.00 M | $791.22 M |
| 11/24/2025 | $2.19 | $2.50 (14.16%) | $2.53 | $2.18 | 18.88 M | $752.11 M |
| 11/21/2025 | $1.85 | $2.22 (20%) | $2.24 | $1.83 | 21.20 M | $667.87 M |
| 11/20/2025 | $1.82 | $1.88 (3.3%) | $2.09 | $1.81 | 13.22 M | $565.59 M |
| 11/19/2025 | $1.65 | $1.76 (6.67%) | $1.81 | $1.63 | 5.60 M | $529.49 M |
| 11/18/2025 | $1.55 | $1.65 (6.45%) | $1.67 | $1.52 | 6.15 M | $496.39 M |
| 11/17/2025 | $1.61 | $1.57 (-2.48%) | $1.65 | $1.54 | 4.34 M | $472.33 M |
| 11/14/2025 | $1.54 | $1.61 (4.55%) | $1.67 | $1.53 | 5.21 M | $484.36 M |
| 11/13/2025 | $1.72 | $1.63 (-5.23%) | $1.73 | $1.61 | 6.57 M | $490.38 M |
| 11/12/2025 | $1.87 | $1.74 (-6.95%) | $1.91 | $1.72 | 5.55 M | $523.47 M |
| 11/11/2025 | $1.78 | $1.86 (4.49%) | $1.87 | $1.74 | 5.38 M | $559.57 M |
| 11/10/2025 | $1.83 | $1.76 (-3.83%) | $1.89 | $1.75 | 6.62 M | $529.49 M |
| 11/07/2025 | $1.76 | $1.76 (0%) | $1.79 | $1.63 | 8.35 M | $529.49 M |
| 11/06/2025 | $1.81 | $1.78 (-1.66%) | $1.98 | $1.76 | 20.83 M | $535.50 M |
| 11/05/2025 | $2.08 | $1.92 (-7.69%) | $2.10 | $1.91 | 11.89 M | $577.62 M |
| 11/04/2025 | $2.18 | $2.00 (-8.26%) | $2.21 | $1.99 | 11.54 M | $601.69 M |
| 11/03/2025 | $2.34 | $2.24 (-4.27%) | $2.34 | $2.16 | 11.68 M | $673.89 M |
| 10/31/2025 | $2.07 | $2.34 (13.04%) | $2.37 | $2.05 | 22.75 M | $702.38 M |
| 10/30/2025 | $1.99 | $1.94 (-2.51%) | $2.05 | $1.91 | 8.80 M | $582.31 M |
| 10/29/2025 | $1.98 | $2.01 (1.52%) | $2.05 | $1.97 | 9.55 M | $603.33 M |
| 10/28/2025 | $2.12 | $1.97 (-7.08%) | $2.13 | $1.93 | 9.16 M | $591.32 M |
| 10/27/2025 | $2.06 | $2.09 (1.46%) | $2.13 | $1.97 | 10.33 M | $627.34 M |
| 10/24/2025 | $1.99 | $2.02 (1.51%) | $2.08 | $1.99 | 12.08 M | $606.33 M |
| 10/23/2025 | $1.83 | $1.95 (6.56%) | $1.97 | $1.81 | 9.21 M | $585.32 M |
| 10/22/2025 | $1.89 | $1.84 (-2.65%) | $1.90 | $1.71 | 10.80 M | $552.30 M |
| 10/21/2025 | $1.92 | $1.90 (-1.04%) | $2.00 | $1.86 | 9.16 M | $570.31 M |
| 10/20/2025 | $1.69 | $1.98 (17.16%) | $2.01 | $1.68 | 18.59 M | $594.32 M |
| 10/17/2025 | $1.73 | $1.64 (-5.2%) | $1.77 | $1.63 | 7.15 M | $492.27 M |
| 10/16/2025 | $1.75 | $1.76 (0.57%) | $1.84 | $1.73 | 9.53 M | $528.29 M |
| 10/15/2025 | $1.63 | $1.74 (6.75%) | $1.77 | $1.62 | 13.90 M | $522.28 M |
| 10/14/2025 | $1.57 | $1.59 (1.27%) | $1.61 | $1.51 | 8.02 M | $477.26 M |
| 10/13/2025 | $1.45 | $1.62 (11.72%) | $1.62 | $1.42 | 13.89 M | $486.26 M |
| 10/10/2025 | $1.56 | $1.42 (-8.97%) | $1.56 | $1.37 | 8.75 M | $426.23 M |
| 10/09/2025 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.49 | 7.17 M | $459.25 M |
| 10/08/2025 | $1.44 | $1.51 (4.86%) | $1.55 | $1.41 | 8.06 M | $453.24 M |
| 10/07/2025 | $1.53 | $1.40 (-8.5%) | $1.53 | $1.39 | 5.83 M | $420.23 M |
| 10/06/2025 | $1.51 | $1.52 (0.66%) | $1.56 | $1.47 | 5.80 M | $456.25 M |
| 10/03/2025 | $1.43 | $1.49 (4.2%) | $1.53 | $1.42 | 7.34 M | $447.24 M |
| 10/02/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.36 | 5.64 M | $429.23 M |
| 10/01/2025 | $1.26 | $1.38 (9.52%) | $1.40 | $1.26 | 8.39 M | $414.22 M |
| 09/30/2025 | $1.26 | $1.28 (1.59%) | $1.30 | $1.23 | 5.29 M | $384.21 M |
| 09/29/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.20 | 5.71 M | $375.20 M |
| 09/26/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.19 | 4.70 M | $363.20 M |
| 09/25/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.20 | 4.92 M | $366.20 M |
| 09/24/2025 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.24 | 4.93 M | $375.20 M |
| 09/23/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.26 | 6.75 M | $387.21 M |
| 09/22/2025 | $1.27 | $1.29 (1.57%) | $1.30 | $1.24 | 6.56 M | $387.21 M |
| 09/19/2025 | $1.27 | $1.27 (0%) | $1.34 | $1.26 | 9.55 M | $381.21 M |
| 09/18/2025 | $1.26 | $1.28 (1.59%) | $1.32 | $1.25 | 6.09 M | $384.21 M |
| 09/17/2025 | $1.24 | $1.23 (-0.81%) | $1.32 | $1.22 | 7.43 M | $369.20 M |
| 09/16/2025 | $1.20 | $1.23 (2.5%) | $1.26 | $1.17 | 10.45 M | $369.20 M |
| 09/15/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.15 | 7.06 M | $360.19 M |
| 09/12/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.16 | 9.68 M | $351.19 M |
| 09/11/2025 | $1.23 | $1.26 (2.44%) | $1.27 | $1.23 | 6.10 M | $378.20 M |
| 09/10/2025 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.21 | 6.67 M | $366.20 M |
| 09/09/2025 | $1.25 | $1.31 (4.8%) | $1.32 | $1.23 | 3.95 M | $393.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
