5 DAY PERFORMANCE
-12.40%
1 MONTH PERFORMANCE
+30.64%
3 MONTH PERFORMANCE
+16.49%
6 MONTH PERFORMANCE
+51.68%
YEAR-TO-DATE PERFORMANCE
+20.86%
1 YEAR PERFORMANCE
+41.25%
Pacific Biosciences of California, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.32 | $2.27 (-2.37%) | $2.36 | $2.23 | 4.16 M | $679.91 M |
| 01/29/2026 | $2.36 | $2.37 (0.42%) | $2.42 | $2.30 | 9.10 M | $713.00 M |
| 01/28/2026 | $2.58 | $2.38 (-7.75%) | $2.60 | $2.37 | 7.49 M | $716.01 M |
| 01/27/2026 | $2.52 | $2.57 (1.98%) | $2.58 | $2.41 | 8.71 M | $773.17 M |
| 01/26/2026 | $2.54 | $2.52 (-0.79%) | $2.58 | $2.45 | 6.35 M | $758.13 M |
| 01/23/2026 | $2.67 | $2.58 (-3.37%) | $2.73 | $2.56 | 6.82 M | $776.18 M |
| 01/22/2026 | $2.46 | $2.67 (8.54%) | $2.69 | $2.43 | 10.22 M | $803.25 M |
| 01/21/2026 | $2.38 | $2.42 (1.68%) | $2.46 | $2.24 | 8.67 M | $728.04 M |
| 01/20/2026 | $2.11 | $2.36 (11.85%) | $2.40 | $2.09 | 12.23 M | $709.99 M |
| 01/16/2026 | $2.34 | $2.21 (-5.56%) | $2.40 | $2.21 | 6.20 M | $664.87 M |
| 01/15/2026 | $2.35 | $2.35 (0%) | $2.38 | $2.18 | 6.71 M | $706.98 M |
| 01/14/2026 | $2.13 | $2.36 (10.8%) | $2.37 | $2.12 | 11.63 M | $709.99 M |
| 01/13/2026 | $2.03 | $2.13 (4.93%) | $2.18 | $2.03 | 9.40 M | $640.80 M |
| 01/12/2026 | $1.96 | $2.01 (2.55%) | $2.12 | $1.84 | 10.72 M | $604.70 M |
| 01/09/2026 | $2.06 | $1.94 (-5.83%) | $2.12 | $1.93 | 11.47 M | $583.64 M |
| 01/08/2026 | $2.13 | $2.04 (-4.23%) | $2.13 | $1.98 | 6.79 M | $613.72 M |
| 01/07/2026 | $2.07 | $2.13 (2.9%) | $2.22 | $2.05 | 8.28 M | $640.80 M |
| 01/06/2026 | $2.01 | $2.08 (3.48%) | $2.12 | $2.00 | 6.91 M | $625.76 M |
| 01/05/2026 | $1.86 | $1.98 (6.45%) | $1.99 | $1.85 | 8.49 M | $595.67 M |
| 01/02/2026 | $1.95 | $1.84 (-5.64%) | $1.97 | $1.79 | 8.18 M | $553.55 M |
| 12/31/2025 | $1.76 | $1.87 (6.25%) | $1.88 | $1.75 | 7.07 M | $562.58 M |
| 12/30/2025 | $1.72 | $1.73 (0.58%) | $1.76 | $1.70 | 5.97 M | $520.46 M |
| 12/29/2025 | $1.73 | $1.71 (-1.16%) | $1.78 | $1.67 | 5.81 M | $514.44 M |
| 12/26/2025 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.76 | 4.95 M | $532.49 M |
| 12/24/2025 | $1.81 | $1.88 (3.87%) | $1.89 | $1.80 | 3.43 M | $565.59 M |
| 12/23/2025 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.77 | 6.11 M | $547.54 M |
| 12/22/2025 | $1.84 | $1.82 (-1.09%) | $1.87 | $1.81 | 8.29 M | $547.54 M |
| 12/19/2025 | $1.89 | $1.84 (-2.65%) | $1.92 | $1.82 | 9.04 M | $553.55 M |
| 12/18/2025 | $1.97 | $1.88 (-4.57%) | $2.05 | $1.86 | 8.37 M | $565.59 M |
| 12/17/2025 | $2.02 | $1.93 (-4.46%) | $2.07 | $1.91 | 6.10 M | $580.63 M |
| 12/16/2025 | $2.09 | $2.02 (-3.35%) | $2.13 | $1.98 | 5.77 M | $607.70 M |
| 12/15/2025 | $2.15 | $2.12 (-1.4%) | $2.17 | $2.06 | 3.74 M | $637.79 M |
| 12/12/2025 | $2.15 | $2.12 (-1.4%) | $2.19 | $2.11 | 4.64 M | $637.79 M |
| 12/11/2025 | $2.37 | $2.17 (-8.44%) | $2.45 | $2.16 | 7.12 M | $652.83 M |
| 12/10/2025 | $2.40 | $2.37 (-1.25%) | $2.47 | $2.33 | 5.94 M | $713.00 M |
| 12/09/2025 | $2.32 | $2.43 (4.74%) | $2.44 | $2.31 | 4.88 M | $731.05 M |
| 12/08/2025 | $2.38 | $2.32 (-2.52%) | $2.48 | $2.31 | 4.32 M | $697.96 M |
| 12/05/2025 | $2.52 | $2.39 (-5.16%) | $2.55 | $2.32 | 8.40 M | $719.02 M |
| 12/04/2025 | $2.43 | $2.52 (3.7%) | $2.58 | $2.30 | 8.25 M | $758.13 M |
| 12/03/2025 | $2.33 | $2.43 (4.29%) | $2.44 | $2.32 | 8.70 M | $731.05 M |
| 12/02/2025 | $2.22 | $2.32 (4.5%) | $2.37 | $2.22 | 6.61 M | $697.96 M |
| 12/01/2025 | $2.23 | $2.23 (0%) | $2.30 | $2.20 | 7.06 M | $670.88 M |
| 11/28/2025 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.29 | 3.72 M | $697.96 M |
| 11/26/2025 | $2.63 | $2.39 (-9.13%) | $2.64 | $2.24 | 12.24 M | $719.02 M |
| 11/25/2025 | $2.47 | $2.63 (6.48%) | $2.73 | $2.42 | 15.00 M | $791.22 M |
| 11/24/2025 | $2.19 | $2.50 (14.16%) | $2.53 | $2.18 | 18.88 M | $752.11 M |
| 11/21/2025 | $1.85 | $2.22 (20%) | $2.24 | $1.83 | 21.20 M | $667.87 M |
| 11/20/2025 | $1.82 | $1.88 (3.3%) | $2.09 | $1.81 | 13.22 M | $565.59 M |
| 11/19/2025 | $1.65 | $1.76 (6.67%) | $1.81 | $1.63 | 5.60 M | $529.49 M |
| 11/18/2025 | $1.55 | $1.65 (6.45%) | $1.67 | $1.52 | 6.15 M | $496.39 M |
| 11/17/2025 | $1.61 | $1.57 (-2.48%) | $1.65 | $1.54 | 4.34 M | $472.33 M |
| 11/14/2025 | $1.54 | $1.61 (4.55%) | $1.67 | $1.53 | 5.21 M | $484.36 M |
| 11/13/2025 | $1.72 | $1.63 (-5.23%) | $1.73 | $1.61 | 6.57 M | $490.38 M |
| 11/12/2025 | $1.87 | $1.74 (-6.95%) | $1.91 | $1.72 | 5.55 M | $523.47 M |
| 11/11/2025 | $1.78 | $1.86 (4.49%) | $1.87 | $1.74 | 5.38 M | $559.57 M |
| 11/10/2025 | $1.83 | $1.76 (-3.83%) | $1.89 | $1.75 | 6.62 M | $529.49 M |
| 11/07/2025 | $1.76 | $1.76 (0%) | $1.79 | $1.63 | 8.35 M | $529.49 M |
| 11/06/2025 | $1.81 | $1.78 (-1.66%) | $1.98 | $1.76 | 20.83 M | $535.50 M |
| 11/05/2025 | $2.08 | $1.92 (-7.69%) | $2.10 | $1.91 | 11.89 M | $577.62 M |
| 11/04/2025 | $2.18 | $2.00 (-8.26%) | $2.21 | $1.99 | 11.54 M | $601.69 M |
| 11/03/2025 | $2.34 | $2.24 (-4.27%) | $2.34 | $2.16 | 11.68 M | $673.89 M |
| 10/31/2025 | $2.07 | $2.34 (13.04%) | $2.37 | $2.05 | 22.75 M | $702.38 M |
| 10/30/2025 | $1.99 | $1.94 (-2.51%) | $2.05 | $1.91 | 8.80 M | $582.31 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.
