5 DAY PERFORMANCE
-10.72%
1 MONTH PERFORMANCE
-9.85%
3 MONTH PERFORMANCE
-0.40%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
-16.58%
Pacira BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $26.68 | $27.62 (3.52%) | $27.66 | $26.37 | 1.13 M | $1.09 B |
| 08/03/2026 | $26.09 | $26.92 (3.18%) | $26.92 | $25.92 | 1.17 M | $1.06 B |
| 07/31/2026 | $26.86 | $26.41 (-1.68%) | $27.03 | $25.97 | 540.10 K | $1.06 B |
| 07/30/2026 | $26.32 | $26.97 (2.47%) | $27.13 | $25.93 | 558.25 K | $1.09 B |
| 07/29/2026 | $26.80 | $26.40 (-1.49%) | $27.01 | $26.13 | 569.94 K | $1.07 B |
| 07/28/2026 | $26.78 | $26.81 (0.11%) | $27.16 | $26.59 | 466.10 K | $1.08 B |
| 07/27/2026 | $26.13 | $26.47 (1.3%) | $26.88 | $25.77 | 553.35 K | $1.07 B |
| 07/24/2026 | $25.91 | $25.88 (-0.12%) | $26.04 | $25.37 | 425.45 K | $1.05 B |
| 07/23/2026 | $25.79 | $25.93 (0.54%) | $26.24 | $25.16 | 799.40 K | $1.05 B |
| 07/22/2026 | $25.74 | $25.59 (-0.58%) | $25.83 | $25.34 | 428.60 K | $1.04 B |
| 07/21/2026 | $25.21 | $25.78 (2.26%) | $25.83 | $25.09 | 518.74 K | $1.04 B |
| 07/20/2026 | $25.50 | $25.35 (-0.59%) | $26.12 | $25.22 | 501.30 K | $1.03 B |
| 07/17/2026 | $25.58 | $25.61 (0.12%) | $26.00 | $25.23 | 434.00 K | $1.04 B |
| 07/16/2026 | $25.35 | $25.60 (0.99%) | $26.01 | $24.83 | 776.60 K | $1.04 B |
| 07/15/2026 | $24.99 | $25.33 (1.36%) | $25.47 | $24.61 | 537.20 K | $1.02 B |
| 07/14/2026 | $25.50 | $25.01 (-1.92%) | $25.59 | $24.84 | 466.64 K | $1.01 B |
| 07/13/2026 | $25.41 | $25.54 (0.51%) | $25.89 | $25.26 | 450.62 K | $1.03 B |
| 07/10/2026 | $25.55 | $25.48 (-0.27%) | $25.55 | $24.90 | 365.21 K | $1.03 B |
| 07/09/2026 | $25.45 | $25.50 (0.2%) | $25.79 | $24.86 | 631.70 K | $1.03 B |
| 07/08/2026 | $25.81 | $25.52 (-1.12%) | $25.98 | $25.33 | 330.90 K | $1.03 B |
| 07/07/2026 | $25.85 | $25.82 (-0.12%) | $26.66 | $25.34 | 457.80 K | $1.04 B |
| 07/06/2026 | $25.39 | $25.59 (0.79%) | $25.72 | $25.00 | 310.81 K | $1.04 B |
| 07/02/2026 | $25.14 | $25.39 (0.99%) | $25.55 | $24.43 | 370.50 K | $1.03 B |
| 07/01/2026 | $25.75 | $25.03 (-2.8%) | $25.85 | $24.59 | 559.38 K | $1.01 B |
| 06/30/2026 | $26.00 | $25.37 (-2.42%) | $26.21 | $24.66 | 619.50 K | $1.03 B |
| 06/29/2026 | $25.08 | $25.09 (0.04%) | $25.19 | $24.56 | 392.30 K | $1.02 B |
| 06/26/2026 | $24.29 | $25.24 (3.91%) | $25.62 | $24.29 | 1.02 M | $1.02 B |
| 06/25/2026 | $23.93 | $24.37 (1.84%) | $24.49 | $23.85 | 376.20 K | $986.03 M |
| 06/24/2026 | $23.74 | $23.96 (0.93%) | $24.19 | $23.54 | 439.50 K | $969.45 M |
| 06/23/2026 | $22.90 | $23.51 (2.66%) | $23.64 | $22.81 | 408.15 K | $951.24 M |
| 06/22/2026 | $22.21 | $22.71 (2.25%) | $22.84 | $22.00 | 706.85 K | $918.87 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.
