5 DAY PERFORMANCE
-20.28%
1 MONTH PERFORMANCE
-31.33%
3 MONTH PERFORMANCE
-5.91%
6 MONTH PERFORMANCE
+46.35%
YEAR-TO-DATE PERFORMANCE
-1.11%
1 YEAR PERFORMANCE
-39.04%
Pacira BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.26 | $22.04 (-5.25%) | $23.41 | $21.83 | 947,643 | $1.01 B |
| 03/11/2025 | $23.13 | $23.16 (0.13%) | $23.45 | $22.75 | 508,643 | $1.07 B |
| 03/10/2025 | $22.75 | $23.10 (1.54%) | $23.47 | $22.62 | 642,205 | $1.07 B |
| 03/07/2025 | $23.95 | $23.37 (-2.42%) | $24.23 | $23.36 | 649,200 | $1.08 B |
| 03/06/2025 | $23.25 | $23.86 (2.62%) | $23.97 | $23.25 | 869,900 | $1.10 B |
| 03/05/2025 | $23.61 | $23.51 (-0.42%) | $23.82 | $23.02 | 667,601 | $1.09 B |
| 03/04/2025 | $22.78 | $23.53 (3.29%) | $24.02 | $22.73 | 1.17 M | $1.09 B |
| 03/03/2025 | $24.04 | $22.96 (-4.49%) | $24.14 | $22.77 | 1.24 M | $1.06 B |
| 02/28/2025 | $26.00 | $24.05 (-7.5%) | $26.34 | $22.87 | 1.67 M | $1.11 B |
| 02/27/2025 | $25.34 | $25.38 (0.16%) | $26.10 | $25.31 | 761,601 | $1.17 B |
| 02/26/2025 | $25.13 | $25.48 (1.39%) | $26.69 | $24.98 | 1.61 M | $1.18 B |
| 02/25/2025 | $25.14 | $25.10 (-0.16%) | $25.58 | $24.74 | 892,216 | $1.16 B |
| 02/24/2025 | $25.16 | $25.25 (0.36%) | $25.54 | $24.93 | 519,200 | $1.17 B |
| 02/21/2025 | $26.02 | $25.16 (-3.31%) | $26.17 | $25.09 | 593,918 | $1.16 B |
| 02/20/2025 | $25.87 | $25.74 (-0.5%) | $26.28 | $25.69 | 502,702 | $1.19 B |
| 02/19/2025 | $26.37 | $26.04 (-1.25%) | $26.89 | $25.94 | 846,300 | $1.20 B |
| 02/18/2025 | $25.53 | $26.44 (3.56%) | $26.50 | $25.41 | 759,746 | $1.22 B |
| 02/14/2025 | $26.57 | $25.44 (-4.25%) | $27.00 | $25.44 | 615,935 | $1.17 B |
| 02/13/2025 | $27.27 | $26.53 (-2.71%) | $27.27 | $26.16 | 476,427 | $1.22 B |
| 02/12/2025 | $27.24 | $27.13 (-0.4%) | $27.30 | $26.28 | 457,948 | $1.25 B |
| 02/11/2025 | $26.17 | $27.25 (4.13%) | $27.36 | $25.78 | 774,185 | $1.26 B |
| 02/10/2025 | $26.56 | $26.10 (-1.73%) | $26.56 | $25.77 | 672,300 | $1.20 B |
| 02/07/2025 | $26.41 | $26.10 (-1.17%) | $26.51 | $25.37 | 562,838 | $1.20 B |
| 02/06/2025 | $27.17 | $26.26 (-3.35%) | $27.17 | $26.18 | 913,720 | $1.21 B |
| 02/05/2025 | $26.58 | $27.09 (1.92%) | $27.11 | $25.93 | 908,746 | $1.25 B |
| 02/04/2025 | $25.63 | $26.59 (3.75%) | $26.86 | $25.46 | 747,531 | $1.23 B |
| 02/03/2025 | $25.65 | $25.75 (0.39%) | $27.10 | $25.06 | 814,200 | $1.19 B |
| 01/31/2025 | $26.20 | $26.33 (0.5%) | $26.50 | $25.74 | 849,334 | $1.21 B |
| 01/30/2025 | $27.00 | $26.24 (-2.81%) | $27.59 | $25.67 | 1.00 M | $1.21 B |
| 01/29/2025 | $25.70 | $26.03 (1.28%) | $26.76 | $25.39 | 980,337 | $1.20 B |
| 01/28/2025 | $25.79 | $25.75 (-0.16%) | $26.93 | $24.92 | 1.14 M | $1.19 B |
| 01/27/2025 | $24.88 | $25.66 (3.14%) | $25.77 | $24.41 | 921,120 | $1.18 B |
| 01/24/2025 | $23.36 | $24.52 (4.97%) | $25.29 | $23.20 | 1.58 M | $1.13 B |
| 01/23/2025 | $22.47 | $23.33 (3.83%) | $23.51 | $22.26 | 1.27 M | $1.08 B |
| 01/22/2025 | $22.84 | $22.45 (-1.71%) | $23.00 | $22.13 | 477,900 | $1.04 B |
| 01/21/2025 | $22.23 | $22.84 (2.74%) | $22.88 | $21.84 | 819,520 | $1.05 B |
| 01/17/2025 | $22.05 | $22.36 (1.41%) | $22.67 | $21.50 | 930,322 | $1.03 B |
| 01/16/2025 | $21.88 | $22.06 (0.82%) | $22.44 | $21.25 | 779,200 | $1.02 B |
| 01/15/2025 | $20.74 | $21.88 (5.5%) | $22.20 | $20.33 | 813,633 | $1.01 B |
| 01/14/2025 | $21.12 | $20.55 (-2.7%) | $21.41 | $20.33 | 690,239 | $948.05 M |
| 01/13/2025 | $21.01 | $21.13 (0.57%) | $21.97 | $20.08 | 1.18 M | $974.81 M |
| 01/10/2025 | $20.14 | $20.64 (2.48%) | $22.36 | $19.81 | 1.68 M | $952.21 M |
| 01/08/2025 | $18.55 | $18.58 (0.16%) | $18.84 | $18.18 | 394,409 | $857.17 M |
| 01/07/2025 | $18.80 | $18.68 (-0.64%) | $19.16 | $18.40 | 596,200 | $861.78 M |
| 01/06/2025 | $18.40 | $18.63 (1.25%) | $19.16 | $18.17 | 581,938 | $859.48 M |
| 01/03/2025 | $18.50 | $18.40 (-0.54%) | $18.86 | $18.34 | 428,400 | $848.87 M |
| 01/02/2025 | $19.05 | $18.33 (-3.78%) | $19.45 | $18.27 | 630,911 | $845.64 M |
| 12/31/2024 | $18.99 | $18.84 (-0.79%) | $19.43 | $18.80 | 409,409 | $869.16 M |
| 12/30/2024 | $19.40 | $18.94 (-2.37%) | $19.70 | $18.89 | 413,900 | $873.78 M |
| 12/27/2024 | $19.82 | $19.65 (-0.86%) | $20.04 | $19.47 | 408,400 | $906.53 M |
| 12/26/2024 | $19.36 | $19.81 (2.32%) | $19.86 | $19.25 | 474,300 | $913.91 M |
| 12/24/2024 | $19.25 | $19.47 (1.14%) | $19.49 | $18.93 | 269,949 | $898.23 M |
| 12/23/2024 | $19.08 | $19.20 (0.63%) | $19.66 | $18.96 | 905,020 | $885.77 M |
| 12/20/2024 | $19.07 | $18.98 (-0.47%) | $19.80 | $18.73 | 3.17 M | $875.62 M |
| 12/19/2024 | $19.17 | $19.57 (2.09%) | $19.71 | $19.06 | 863,048 | $902.84 M |
| 12/18/2024 | $19.76 | $19.19 (-2.88%) | $20.34 | $19.10 | 585,720 | $885.31 M |
| 12/17/2024 | $19.72 | $19.83 (0.56%) | $20.01 | $19.33 | 690,330 | $914.84 M |
| 12/16/2024 | $19.46 | $19.87 (2.11%) | $20.27 | $19.14 | 702,910 | $916.68 M |
| 12/13/2024 | $19.76 | $19.86 (0.51%) | $19.91 | $18.73 | 605,500 | $916.22 M |
| 12/12/2024 | $20.08 | $19.80 (-1.39%) | $20.42 | $19.76 | 600,400 | $913.45 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.
