5 DAY PERFORMANCE
-38.88%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
-10.57%
6 MONTH PERFORMANCE
-10.29%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
+1.78%
Pacira BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $36.41 | $36.42 (0.03%) | $36.46 | $36.41 | 1.13 M | $1.45 B |
| 11/04/2026 | $36.41 | $36.40 (-0.03%) | $36.45 | $36.38 | 2.42 M | $1.45 B |
| 11/03/2026 | $36.41 | $36.39 (-0.05%) | $36.41 | $36.39 | 1.08 M | $1.45 B |
| 11/02/2026 | $36.41 | $36.40 (-0.03%) | $36.41 | $36.38 | 810.93 K | $1.45 B |
| 10/30/2026 | $36.40 | $36.39 (-0.03%) | $36.43 | $36.38 | 737.24 K | $1.44 B |
| 10/29/2026 | $36.39 | $36.39 (0%) | $36.40 | $36.37 | 618.95 K | $1.44 B |
| 10/28/2026 | $36.38 | $36.39 (0.03%) | $36.40 | $36.35 | 914.03 K | $1.44 B |
| 10/27/2026 | $36.38 | $36.40 (0.05%) | $36.42 | $36.38 | 471.80 K | $1.44 B |
| 10/26/2026 | $36.38 | $36.38 (0%) | $36.45 | $36.37 | 607.30 K | $1.44 B |
| 10/23/2026 | $36.33 | $36.42 (0.25%) | $36.42 | $36.33 | 574.32 K | $1.44 B |
| 10/22/2026 | $36.38 | $36.34 (-0.11%) | $36.40 | $36.31 | 1.05 M | $1.43 B |
| 10/21/2026 | $36.36 | $36.33 (-0.08%) | $36.39 | $36.32 | 1.49 M | $1.43 B |
| 10/20/2026 | $36.39 | $36.38 (-0.03%) | $36.42 | $36.33 | 1.05 M | $1.44 B |
| 10/19/2026 | $36.35 | $36.34 (-0.03%) | $36.39 | $36.33 | 1.07 M | $1.43 B |
| 10/16/2026 | $36.38 | $36.34 (-0.11%) | $36.39 | $36.32 | 960.94 K | $1.43 B |
| 10/15/2026 | $36.39 | $36.33 (-0.16%) | $36.67 | $36.31 | 2.06 M | $1.43 B |
| 10/14/2026 | $36.33 | $36.40 (0.19%) | $36.48 | $36.31 | 2.33 M | $1.44 B |
| 10/13/2026 | $36.35 | $36.31 (-0.11%) | $36.35 | $36.30 | 2.22 M | $1.43 B |
| 10/12/2026 | $36.34 | $36.35 (0.03%) | $36.35 | $36.32 | 2.01 M | $1.43 B |
| 10/09/2026 | $36.33 | $36.31 (-0.06%) | $36.35 | $36.31 | 4.69 M | $1.43 B |
| 10/08/2026 | $36.33 | $36.39 (0.17%) | $36.46 | $36.27 | 28.90 M | $1.44 B |
| 10/07/2026 | $25.05 | $25.20 (0.6%) | $26.00 | $24.99 | 802.73 K | $994.44 M |
| 10/06/2026 | $25.13 | $24.76 (-1.47%) | $25.25 | $24.56 | 493.12 K | $977.08 M |
| 10/05/2026 | $25.37 | $25.05 (-1.26%) | $25.71 | $24.83 | 560.25 K | $988.52 M |
| 10/02/2026 | $25.04 | $25.21 (0.68%) | $25.66 | $24.66 | 469.80 K | $994.84 M |
| 10/01/2026 | $25.05 | $25.01 (-0.16%) | $25.38 | $24.93 | 510.60 K | $986.94 M |
| 09/30/2026 | $25.59 | $25.05 (-2.11%) | $25.77 | $24.91 | 628.50 K | $988.52 M |
| 09/29/2026 | $25.30 | $25.65 (1.38%) | $25.67 | $25.13 | 643.60 K | $1.01 B |
| 09/28/2026 | $25.15 | $25.39 (0.95%) | $25.76 | $24.79 | 483.06 K | $1.00 B |
| 09/25/2026 | $25.50 | $25.12 (-1.49%) | $25.66 | $25.00 | 444.23 K | $991.29 M |
| 09/24/2026 | $24.58 | $25.56 (3.99%) | $25.60 | $24.50 | 725.15 K | $1.01 B |
| 09/23/2026 | $25.00 | $24.63 (-1.48%) | $25.21 | $24.51 | 450.70 K | $971.95 M |
| 09/22/2026 | $24.36 | $24.70 (1.4%) | $24.97 | $24.20 | 380.50 K | $974.71 M |
| 09/21/2026 | $24.79 | $24.11 (-2.74%) | $24.99 | $23.98 | 375.53 K | $951.43 M |
| 09/18/2026 | $24.36 | $24.69 (1.35%) | $24.72 | $24.20 | 680.90 K | $974.32 M |
| 09/17/2026 | $25.11 | $24.48 (-2.51%) | $25.20 | $24.45 | 393.80 K | $966.03 M |
| 09/16/2026 | $24.06 | $24.91 (3.53%) | $24.91 | $24.06 | 759.13 K | $983.00 M |
| 09/15/2026 | $24.63 | $24.08 (-2.23%) | $24.94 | $23.65 | 824.51 K | $950.24 M |
| 09/14/2026 | $25.71 | $24.68 (-4.01%) | $25.99 | $24.65 | 418.44 K | $973.92 M |
| 09/11/2026 | $25.43 | $25.36 (-0.28%) | $25.57 | $25.18 | 538.04 K | $1.00 B |
| 09/10/2026 | $25.92 | $25.16 (-2.93%) | $26.00 | $25.10 | 733.80 K | $992.86 M |
| 09/09/2026 | $25.62 | $25.88 (1.01%) | $25.88 | $25.13 | 571.74 K | $1.02 B |
| 09/08/2026 | $25.98 | $25.87 (-0.42%) | $26.41 | $25.68 | 386.42 K | $1.02 B |
| 09/04/2026 | $26.38 | $26.35 (-0.11%) | $26.65 | $26.31 | 481.70 K | $1.04 B |
| 09/03/2026 | $26.74 | $26.60 (-0.52%) | $26.84 | $26.32 | 598.52 K | $1.05 B |
| 09/02/2026 | $26.52 | $26.58 (0.23%) | $26.91 | $26.24 | 610.80 K | $1.05 B |
| 09/01/2026 | $26.01 | $26.47 (1.77%) | $26.50 | $25.98 | 729.50 K | $1.04 B |
| 08/31/2026 | $25.75 | $25.90 (0.58%) | $26.07 | $25.46 | 380.51 K | $1.02 B |
| 08/28/2026 | $25.74 | $25.76 (0.08%) | $26.05 | $25.56 | 483.60 K | $1.02 B |
| 08/27/2026 | $25.63 | $25.83 (0.78%) | $26.03 | $25.36 | 413.40 K | $1.02 B |
| 08/26/2026 | $25.46 | $25.90 (1.73%) | $26.03 | $25.32 | 506.10 K | $1.02 B |
| 08/25/2026 | $24.89 | $25.53 (2.57%) | $25.59 | $24.80 | 379.71 K | $1.01 B |
| 08/24/2026 | $24.60 | $24.86 (1.06%) | $25.04 | $24.49 | 336.70 K | $981.03 M |
| 08/21/2026 | $23.91 | $24.67 (3.18%) | $24.72 | $23.66 | 475.87 K | $973.53 M |
| 08/20/2026 | $24.11 | $23.83 (-1.16%) | $24.41 | $23.72 | 402.80 K | $940.38 M |
| 08/19/2026 | $24.04 | $24.36 (1.33%) | $24.58 | $24.04 | 336.20 K | $961.29 M |
| 08/18/2026 | $23.32 | $24.00 (2.92%) | $24.05 | $23.32 | 443.60 K | $947.09 M |
| 08/17/2026 | $23.23 | $23.24 (0.04%) | $23.72 | $22.97 | 653.90 K | $917.10 M |
| 08/14/2026 | $23.21 | $23.00 (-0.9%) | $23.37 | $22.79 | 645.10 K | $907.63 M |
| 08/13/2026 | $24.08 | $23.18 (-3.74%) | $24.29 | $23.01 | 806.80 K | $914.73 M |
| 08/12/2026 | $24.38 | $23.70 (-2.79%) | $24.54 | $23.52 | 758.84 K | $935.25 M |
| 08/11/2026 | $24.49 | $24.38 (-0.45%) | $24.78 | $24.26 | 802.60 K | $962.08 M |
| 08/10/2026 | $24.74 | $24.43 (-1.25%) | $25.25 | $24.24 | 728.70 K | $964.06 M |
| 08/07/2026 | $25.67 | $25.02 (-2.53%) | $25.68 | $24.94 | 603.21 K | $987.34 M |
| 08/06/2026 | $24.90 | $25.58 (2.73%) | $25.72 | $24.70 | 820.10 K | $1.01 B |
| 08/05/2026 | $26.06 | $24.87 (-4.57%) | $26.74 | $24.21 | 1.70 M | $981.42 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.
