5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
-13.87%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
+5.90%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
-6.44%
Pacira BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.67 | $25.26 (-1.6%) | $25.68 | $24.94 | 264.43 K | $990.89 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 |
| 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 |
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.
