5 DAY PERFORMANCE
-9.00%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
+5.90%
6 MONTH PERFORMANCE
+5.40%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
-11.57%
Pacira BioSciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.97 | $24.03 (-3.76%) | $24.97 | $24.00 | 222.61 K | $984.42 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 | $1.04 B |
| 04/23/2026 | $24.89 | $25.36 (1.89%) | $25.48 | $24.70 | 646.61 K | $1.08 B |
| 04/22/2026 | $24.65 | $24.88 (0.93%) | $25.13 | $24.42 | 360.60 K | $1.06 B |
| 04/21/2026 | $24.50 | $24.64 (0.57%) | $25.07 | $24.04 | 315.74 K | $1.05 B |
| 04/20/2026 | $24.71 | $24.90 (0.77%) | $25.32 | $24.57 | 798.90 K | $1.06 B |
| 04/17/2026 | $24.06 | $24.72 (2.74%) | $24.89 | $23.81 | 471.50 K | $1.05 B |
| 04/16/2026 | $23.42 | $23.86 (1.88%) | $23.93 | $23.18 | 423.60 K | $1.01 B |
| 04/15/2026 | $23.76 | $23.43 (-1.39%) | $23.96 | $23.10 | 517.94 K | $995.56 M |
| 04/14/2026 | $23.95 | $23.75 (-0.84%) | $24.38 | $23.69 | 307.10 K | $1.01 B |
| 04/13/2026 | $23.58 | $24.06 (2.04%) | $24.30 | $23.58 | 392.70 K | $1.02 B |
| 04/10/2026 | $23.92 | $23.79 (-0.54%) | $24.33 | $23.57 | 249.14 K | $1.01 B |
| 04/09/2026 | $23.34 | $23.82 (2.06%) | $23.84 | $22.99 | 278.10 K | $1.01 B |
| 04/08/2026 | $22.88 | $23.25 (1.62%) | $23.34 | $22.75 | 861.00 K | $987.92 M |
| 04/07/2026 | $22.44 | $22.53 (0.4%) | $22.77 | $21.96 | 462.81 K | $957.32 M |
| 04/06/2026 | $22.60 | $22.27 (-1.46%) | $22.78 | $22.22 | 455.61 K | $946.27 M |
| 04/02/2026 | $22.40 | $22.70 (1.34%) | $22.93 | $22.19 | 750.44 K | $964.55 M |
| 04/01/2026 | $22.60 | $22.79 (0.84%) | $23.13 | $22.25 | 470.91 K | $968.37 M |
| 03/31/2026 | $23.61 | $22.60 (-4.28%) | $23.61 | $22.32 | 657.80 K | $960.30 M |
| 03/30/2026 | $22.93 | $23.27 (1.48%) | $23.49 | $22.93 | 550.30 K | $988.77 M |
| 03/27/2026 | $23.19 | $22.88 (-1.34%) | $23.37 | $22.74 | 494.32 K | $972.19 M |
| 03/26/2026 | $23.27 | $23.31 (0.17%) | $24.03 | $23.27 | 506.13 K | $990.47 M |
| 03/25/2026 | $23.17 | $23.49 (1.38%) | $23.53 | $23.16 | 600.70 K | $998.11 M |
| 03/24/2026 | $22.57 | $23.20 (2.79%) | $23.21 | $22.30 | 777.00 K | $985.79 M |
| 03/23/2026 | $22.32 | $22.65 (1.48%) | $22.81 | $22.12 | 548.10 K | $962.42 M |
| 03/20/2026 | $22.75 | $22.11 (-2.81%) | $22.78 | $21.84 | 2.13 M | $939.48 M |
| 03/19/2026 | $21.85 | $22.57 (3.3%) | $22.87 | $21.85 | 654.10 K | $959.02 M |
| 03/18/2026 | $21.90 | $22.02 (0.55%) | $22.04 | $21.16 | 946.81 K | $935.65 M |
| 03/17/2026 | $22.82 | $21.94 (-3.86%) | $22.83 | $21.45 | 909.94 K | $932.25 M |
| 03/16/2026 | $22.96 | $22.69 (-1.18%) | $24.10 | $22.63 | 948.21 K | $964.12 M |
| 03/13/2026 | $23.30 | $23.26 (-0.17%) | $23.65 | $23.04 | 798.80 K | $988.34 M |
| 03/12/2026 | $22.64 | $23.53 (3.93%) | $23.91 | $22.46 | 844.30 K | $999.81 M |
| 03/11/2026 | $22.29 | $22.83 (2.42%) | $22.89 | $22.15 | 554.50 K | $970.07 M |
| 03/10/2026 | $22.43 | $22.44 (0.04%) | $23.00 | $21.84 | 655.92 K | $953.50 M |
| 03/09/2026 | $21.75 | $22.24 (2.25%) | $22.28 | $21.50 | 587.70 K | $945.00 M |
| 03/06/2026 | $22.68 | $22.00 (-3%) | $22.78 | $21.49 | 603.03 K | $934.80 M |
| 03/05/2026 | $22.68 | $22.86 (0.79%) | $23.28 | $22.42 | 958.54 K | $971.34 M |
| 03/04/2026 | $22.12 | $22.86 (3.35%) | $22.99 | $21.87 | 776.80 K | $971.34 M |
| 03/03/2026 | $21.07 | $22.10 (4.89%) | $22.50 | $20.99 | 1.14 M | $939.05 M |
| 03/02/2026 | $21.47 | $21.28 (-0.88%) | $22.30 | $21.21 | 1.59 M | $904.21 M |
| 02/27/2026 | $21.14 | $21.91 (3.64%) | $22.41 | $20.62 | 2.48 M | $930.98 M |
| 02/26/2026 | $23.44 | $22.59 (-3.63%) | $23.73 | $22.03 | 2.10 M | $959.87 M |
| 02/25/2026 | $23.43 | $23.46 (0.13%) | $23.68 | $23.04 | 485.74 K | $996.84 M |
| 02/24/2026 | $22.96 | $23.41 (1.96%) | $23.49 | $22.76 | 675.80 K | $994.71 M |
| 02/23/2026 | $23.10 | $23.11 (0.04%) | $23.16 | $22.40 | 574.84 K | $981.97 M |
| 02/20/2026 | $23.25 | $23.22 (-0.13%) | $23.60 | $22.94 | 586.82 K | $1.02 B |
| 02/19/2026 | $23.07 | $23.18 (0.48%) | $23.29 | $22.79 | 522.40 K | $1.02 B |
| 02/18/2026 | $22.60 | $23.02 (1.86%) | $23.11 | $22.54 | 610.60 K | $1.01 B |
| 02/17/2026 | $21.77 | $22.74 (4.46%) | $22.80 | $21.77 | 728.30 K | $1.00 B |
| 02/13/2026 | $21.47 | $21.77 (1.4%) | $22.45 | $21.47 | 766.70 K | $958.71 M |
| 02/12/2026 | $21.80 | $21.45 (-1.61%) | $22.09 | $21.29 | 741.94 K | $944.62 M |
| 02/11/2026 | $21.28 | $21.73 (2.11%) | $22.02 | $20.88 | 710.90 K | $956.95 M |
| 02/10/2026 | $21.21 | $21.24 (0.14%) | $21.56 | $21.02 | 551.10 K | $935.37 M |
| 02/09/2026 | $21.19 | $21.07 (-0.57%) | $21.23 | $20.79 | 622.70 K | $927.88 M |
| 02/06/2026 | $20.61 | $21.00 (1.89%) | $21.07 | $20.43 | 746.55 K | $924.80 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.
