5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-4.75%
3 MONTH PERFORMANCE
-1.81%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
-10.11%
Pacira BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.21 | $22.71 (2.25%) | $22.84 | $22.00 | 706.85 K | $918.87 M |
| 06/18/2026 | $22.76 | $22.33 (-1.89%) | $22.95 | $22.19 | 951.00 K | $903.49 M |
| 06/17/2026 | $22.83 | $22.64 (-0.83%) | $23.80 | $22.57 | 342.31 K | $916.04 M |
| 06/16/2026 | $22.92 | $22.82 (-0.44%) | $23.35 | $22.56 | 546.80 K | $923.32 M |
| 06/15/2026 | $23.05 | $22.74 (-1.34%) | $23.13 | $22.59 | 350.80 K | $920.08 M |
| 06/12/2026 | $23.56 | $22.99 (-2.42%) | $23.72 | $22.94 | 371.25 K | $930.20 M |
| 06/11/2026 | $23.50 | $23.36 (-0.6%) | $24.03 | $23.32 | 395.70 K | $945.17 M |
| 06/10/2026 | $23.25 | $23.42 (0.73%) | $23.81 | $23.17 | 275.90 K | $947.60 M |
| 06/09/2026 | $23.00 | $23.21 (0.91%) | $23.65 | $23.00 | 412.70 K | $939.10 M |
| 06/08/2026 | $22.70 | $22.86 (0.7%) | $23.20 | $22.52 | 386.70 K | $924.94 M |
| 06/05/2026 | $22.92 | $22.75 (-0.74%) | $23.37 | $22.58 | 402.72 K | $920.49 M |
| 06/04/2026 | $22.27 | $22.67 (1.8%) | $22.99 | $22.27 | 518.30 K | $917.25 M |
| 06/03/2026 | $22.28 | $22.32 (0.18%) | $22.54 | $22.00 | 244.90 K | $903.09 M |
| 06/02/2026 | $22.96 | $22.25 (-3.09%) | $23.16 | $22.22 | 345.43 K | $900.26 M |
| 06/01/2026 | $23.22 | $22.96 (-1.12%) | $23.41 | $22.79 | 482.80 K | $928.98 M |
| 05/29/2026 | $23.66 | $23.22 (-1.86%) | $24.15 | $23.17 | 511.53 K | $939.50 M |
| 05/28/2026 | $23.85 | $23.68 (-0.71%) | $24.14 | $23.21 | 243.01 K | $958.12 M |
| 05/27/2026 | $25.17 | $24.04 (-4.49%) | $25.17 | $23.85 | 303.72 K | $972.68 M |
| 05/26/2026 | $23.26 | $24.36 (4.73%) | $24.70 | $22.87 | 635.90 K | $985.63 M |
| 05/22/2026 | $23.50 | $23.35 (-0.64%) | $23.74 | $23.24 | 857.90 K | $944.76 M |
| 05/21/2026 | $22.92 | $23.48 (2.44%) | $23.86 | $22.47 | 404.10 K | $950.02 M |
| 05/20/2026 | $22.31 | $23.00 (3.09%) | $23.10 | $21.92 | 544.04 K | $930.60 M |
| 05/19/2026 | $22.54 | $22.31 (-1.02%) | $22.87 | $22.17 | 441.00 K | $902.68 M |
| 05/18/2026 | $22.40 | $22.44 (0.18%) | $22.77 | $22.29 | 316.90 K | $907.94 M |
| 05/15/2026 | $23.64 | $22.64 (-4.23%) | $23.94 | $22.62 | 449.83 K | $916.04 M |
| 05/14/2026 | $23.14 | $23.53 (1.69%) | $23.71 | $22.79 | 439.00 K | $952.05 M |
| 05/13/2026 | $22.71 | $23.04 (1.45%) | $23.29 | $22.43 | 407.20 K | $932.22 M |
| 05/12/2026 | $23.11 | $22.84 (-1.17%) | $23.29 | $22.31 | 608.80 K | $924.13 M |
| 05/11/2026 | $23.32 | $22.74 (-2.49%) | $23.68 | $22.46 | 896.00 K | $920.08 M |
| 05/08/2026 | $23.89 | $23.15 (-3.1%) | $24.42 | $23.08 | 514.00 K | $936.67 M |
| 05/07/2026 | $23.82 | $23.64 (-0.76%) | $24.19 | $23.18 | 567.82 K | $956.50 M |
| 05/06/2026 | $25.19 | $23.69 (-5.95%) | $25.19 | $23.60 | 532.03 K | $958.52 M |
| 05/05/2026 | $25.25 | $24.79 (-1.82%) | $25.60 | $24.74 | 761.64 K | $1.00 B |
| 05/04/2026 | $24.33 | $24.69 (1.48%) | $25.48 | $24.30 | 770.00 K | $998.98 M |
| 05/01/2026 | $26.90 | $24.44 (-9.14%) | $27.13 | $23.47 | 1.67 M | $988.87 M |
| 04/30/2026 | $25.11 | $25.49 (1.51%) | $26.27 | $25.03 | 1.09 M | $1.03 B |
| 04/29/2026 | $25.25 | $25.14 (-0.44%) | $25.49 | $24.93 | 527.10 K | $1.02 B |
| 04/28/2026 | $25.78 | $25.41 (-1.44%) | $26.14 | $25.26 | 426.30 K | $1.03 B |
| 04/27/2026 | $24.51 | $25.55 (4.24%) | $25.68 | $24.07 | 490.93 K | $1.03 B |
| 04/24/2026 | $25.39 | $24.51 (-3.47%) | $25.43 | $24.22 | 525.90 K | $991.70 M |
| 04/23/2026 | $24.89 | $25.36 (1.89%) | $25.48 | $24.70 | 646.61 K | $1.03 B |
| 04/22/2026 | $24.65 | $24.88 (0.93%) | $25.13 | $24.42 | 360.60 K | $1.01 B |
| 04/21/2026 | $24.50 | $24.64 (0.57%) | $25.07 | $24.04 | 315.74 K | $996.96 M |
| 04/20/2026 | $24.71 | $24.90 (0.77%) | $25.32 | $24.57 | 798.90 K | $1.01 B |
| 04/17/2026 | $24.06 | $24.72 (2.74%) | $24.89 | $23.81 | 471.50 K | $1.00 B |
| 04/16/2026 | $23.42 | $23.86 (1.88%) | $23.93 | $23.18 | 423.60 K | $965.40 M |
| 04/15/2026 | $23.76 | $23.43 (-1.39%) | $23.96 | $23.10 | 517.94 K | $948.00 M |
| 04/14/2026 | $23.95 | $23.75 (-0.84%) | $24.38 | $23.69 | 307.10 K | $960.95 M |
| 04/13/2026 | $23.58 | $24.06 (2.04%) | $24.30 | $23.58 | 392.70 K | $973.49 M |
| 04/10/2026 | $23.92 | $23.79 (-0.54%) | $24.33 | $23.57 | 249.14 K | $962.57 M |
| 04/09/2026 | $23.34 | $23.82 (2.06%) | $23.84 | $22.99 | 278.10 K | $963.78 M |
| 04/08/2026 | $22.88 | $23.25 (1.62%) | $23.34 | $22.75 | 861.00 K | $940.72 M |
| 04/07/2026 | $22.44 | $22.53 (0.4%) | $22.77 | $21.96 | 462.81 K | $911.59 M |
| 04/06/2026 | $22.60 | $22.27 (-1.46%) | $22.78 | $22.22 | 455.61 K | $901.07 M |
| 04/02/2026 | $22.40 | $22.70 (1.34%) | $22.93 | $22.19 | 750.44 K | $918.46 M |
| 04/01/2026 | $22.60 | $22.79 (0.84%) | $23.13 | $22.25 | 470.91 K | $922.11 M |
| 03/31/2026 | $23.61 | $22.60 (-4.28%) | $23.61 | $22.32 | 657.80 K | $914.42 M |
| 03/30/2026 | $22.93 | $23.27 (1.48%) | $23.49 | $22.93 | 550.30 K | $941.53 M |
| 03/27/2026 | $23.19 | $22.88 (-1.34%) | $23.37 | $22.74 | 494.32 K | $925.75 M |
| 03/26/2026 | $23.27 | $23.31 (0.17%) | $24.03 | $23.27 | 506.13 K | $943.15 M |
| 03/25/2026 | $23.17 | $23.49 (1.38%) | $23.53 | $23.16 | 600.70 K | $950.43 M |
| 03/24/2026 | $22.57 | $23.20 (2.79%) | $23.21 | $22.30 | 777.00 K | $938.70 M |
| 03/23/2026 | $22.32 | $22.65 (1.48%) | $22.81 | $22.12 | 548.10 K | $916.44 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.
