5 DAY PERFORMANCE
+8.26%
1 MONTH PERFORMANCE
-5.76%
3 MONTH PERFORMANCE
+27.18%
6 MONTH PERFORMANCE
-29.19%
YEAR-TO-DATE PERFORMANCE
-28.42%
1 YEAR PERFORMANCE
-16.03%
Pacific Biosciences of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $1.22 | $1.31 (7.38%) | $1.35 | $1.21 | 8.10 M | $393.21 M |
| 08/14/2025 | $1.32 | $1.23 (-6.82%) | $1.35 | $1.22 | 13.61 M | $369.20 M |
| 08/13/2025 | $1.24 | $1.28 (3.23%) | $1.36 | $1.24 | 22.88 M | $384.21 M |
| 08/12/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.19 | 10.64 M | $363.20 M |
| 08/11/2025 | $1.36 | $1.26 (-7.35%) | $1.38 | $1.23 | 8.60 M | $378.20 M |
| 08/08/2025 | $1.45 | $1.35 (-6.9%) | $1.51 | $1.29 | 10.44 M | $405.22 M |
| 08/07/2025 | $1.39 | $1.26 (-9.35%) | $1.42 | $1.25 | 8.32 M | $378.20 M |
| 08/06/2025 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.35 | 4.24 M | $409.66 M |
| 08/05/2025 | $1.38 | $1.42 (2.9%) | $1.44 | $1.36 | 4.66 M | $421.54 M |
| 08/04/2025 | $1.34 | $1.39 (3.73%) | $1.41 | $1.29 | 6.46 M | $412.63 M |
| 08/01/2025 | $1.37 | $1.33 (-2.92%) | $1.42 | $1.30 | 7.37 M | $394.82 M |
| 07/31/2025 | $1.46 | $1.38 (-5.48%) | $1.53 | $1.36 | 8.66 M | $409.66 M |
| 07/30/2025 | $1.55 | $1.49 (-3.87%) | $1.60 | $1.46 | 5.67 M | $442.32 M |
| 07/29/2025 | $1.63 | $1.54 (-5.52%) | $1.64 | $1.51 | 8.02 M | $457.16 M |
| 07/28/2025 | $1.55 | $1.64 (5.81%) | $1.69 | $1.54 | 7.77 M | $486.85 M |
| 07/25/2025 | $1.54 | $1.54 (0%) | $1.58 | $1.50 | 4.63 M | $457.16 M |
| 07/24/2025 | $1.67 | $1.54 (-7.78%) | $1.70 | $1.52 | 5.97 M | $457.16 M |
| 07/23/2025 | $1.65 | $1.69 (2.42%) | $1.76 | $1.64 | 13.45 M | $501.69 M |
| 07/22/2025 | $1.46 | $1.62 (10.96%) | $1.63 | $1.45 | 11.63 M | $480.91 M |
| 07/21/2025 | $1.38 | $1.45 (5.07%) | $1.53 | $1.36 | 9.77 M | $430.44 M |
| 07/18/2025 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.35 | 4.39 M | $406.70 M |
| 07/17/2025 | $1.51 | $1.39 (-7.95%) | $1.52 | $1.36 | 9.99 M | $412.63 M |
| 07/16/2025 | $1.47 | $1.49 (1.36%) | $1.62 | $1.43 | 13.46 M | $442.32 M |
| 07/15/2025 | $1.47 | $1.44 (-2.04%) | $1.53 | $1.43 | 6.02 M | $427.48 M |
| 07/14/2025 | $1.45 | $1.46 (0.69%) | $1.47 | $1.42 | 3.71 M | $433.41 M |
| 07/11/2025 | $1.47 | $1.47 (0%) | $1.51 | $1.45 | 4.35 M | $436.38 M |
| 07/10/2025 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.45 | 7.70 M | $445.29 M |
| 07/09/2025 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.41 | 5.95 M | $439.35 M |
| 07/08/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.45 | 3.58 M | $445.29 M |
| 07/07/2025 | $1.56 | $1.47 (-5.77%) | $1.57 | $1.44 | 7.13 M | $436.38 M |
| 07/03/2025 | $1.45 | $1.60 (10.34%) | $1.64 | $1.45 | 13.77 M | $474.97 M |
| 07/02/2025 | $1.31 | $1.49 (13.74%) | $1.50 | $1.29 | 13.28 M | $442.32 M |
| 07/01/2025 | $1.25 | $1.29 (3.2%) | $1.31 | $1.20 | 17.74 M | $382.95 M |
| 06/30/2025 | $1.30 | $1.24 (-4.62%) | $1.33 | $1.23 | 11.69 M | $368.10 M |
| 06/27/2025 | $1.29 | $1.29 (0%) | $1.35 | $1.26 | 13.88 M | $382.95 M |
| 06/26/2025 | $1.20 | $1.29 (7.5%) | $1.29 | $1.19 | 12.62 M | $382.95 M |
| 06/25/2025 | $1.18 | $1.22 (3.39%) | $1.24 | $1.14 | 11.87 M | $362.17 M |
| 06/24/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 6.40 M | $356.23 M |
| 06/23/2025 | $1.24 | $1.19 (-4.03%) | $1.27 | $1.16 | 8.06 M | $353.26 M |
| 06/20/2025 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.23 | 11.57 M | $377.01 M |
| 06/18/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.25 | 9.82 M | $388.88 M |
| 06/17/2025 | $1.36 | $1.30 (-4.41%) | $1.38 | $1.28 | 9.68 M | $385.92 M |
| 06/16/2025 | $1.19 | $1.38 (15.97%) | $1.40 | $1.16 | 16.68 M | $409.66 M |
| 06/13/2025 | $1.15 | $1.20 (4.35%) | $1.22 | $1.13 | 7.31 M | $356.23 M |
| 06/12/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.12 | 6.04 M | $350.29 M |
| 06/11/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.13 | 8.74 M | $344.36 M |
| 06/10/2025 | $1.20 | $1.16 (-3.33%) | $1.28 | $1.14 | 11.04 M | $344.36 M |
| 06/09/2025 | $1.15 | $1.20 (4.35%) | $1.21 | $1.09 | 11.23 M | $356.23 M |
| 06/06/2025 | $1.01 | $1.14 (12.87%) | $1.15 | $1.01 | 12.92 M | $338.42 M |
| 06/05/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.99 | 6.25 M | $296.86 M |
| 06/04/2025 | $1.06 | $1.03 (-2.83%) | $1.10 | $1.01 | 4.85 M | $305.76 M |
| 06/03/2025 | $0.98 | $1.05 (7.69%) | $1.09 | $0.97 | 5.64 M | $311.70 M |
| 06/02/2025 | $0.98 | $0.99 (0.78%) | $1.03 | $0.96 | 5.96 M | $293.18 M |
| 05/30/2025 | $1.03 | $0.96 (-6.44%) | $1.04 | $0.96 | 11.55 M | $286.08 M |
| 05/29/2025 | $1.12 | $1.04 (-7.14%) | $1.15 | $1.03 | 10.36 M | $308.73 M |
| 05/28/2025 | $0.91 | $1.10 (20.84%) | $1.14 | $0.85 | 24.86 M | $326.54 M |
| 05/27/2025 | $0.94 | $0.91 (-3.17%) | $0.96 | $0.91 | 14.52 M | $270.20 M |
| 05/23/2025 | $0.92 | $0.92 (0.2%) | $0.96 | $0.91 | 7.39 M | $273.64 M |
| 05/22/2025 | $0.97 | $0.94 (-2.94%) | $1.00 | $0.91 | 12.09 M | $279.49 M |
| 05/21/2025 | $1.01 | $0.98 (-2.85%) | $1.02 | $0.97 | 8.04 M | $291.28 M |
| 05/20/2025 | $1.02 | $1.02 (0%) | $1.06 | $0.99 | 5.52 M | $302.80 M |
| 05/19/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.00 | 4.19 M | $302.80 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.
