5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
-1.77%
YEAR-TO-DATE PERFORMANCE
+32.64%
1 YEAR PERFORMANCE
+100.40%
Pacira BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $24.88 | $24.99 (0.44%) | $25.35 | $24.70 | 761.23 K | $1.14 B |
| 08/13/2025 | $24.87 | $25.04 (0.68%) | $25.26 | $24.77 | 764.84 K | $1.14 B |
| 08/12/2025 | $25.30 | $24.81 (-1.94%) | $25.50 | $24.60 | 642.96 K | $1.13 B |
| 08/11/2025 | $25.16 | $25.19 (0.12%) | $25.48 | $24.91 | 534.60 K | $1.15 B |
| 08/08/2025 | $23.84 | $25.18 (5.62%) | $25.23 | $23.50 | 1.25 M | $1.14 B |
| 08/07/2025 | $22.52 | $23.77 (5.55%) | $24.18 | $22.38 | 1.11 M | $1.08 B |
| 08/06/2025 | $22.25 | $22.40 (0.67%) | $24.00 | $21.74 | 1.57 M | $1.02 B |
| 08/05/2025 | $22.78 | $22.54 (-1.05%) | $22.80 | $21.79 | 902.10 K | $1.02 B |
| 08/04/2025 | $22.08 | $22.94 (3.89%) | $23.27 | $21.70 | 1.11 M | $1.04 B |
| 08/01/2025 | $21.24 | $22.07 (3.91%) | $22.17 | $20.93 | 1.21 M | $1.02 B |
| 07/31/2025 | $21.77 | $21.09 (-3.12%) | $21.86 | $20.85 | 932.32 K | $975.94 M |
| 07/30/2025 | $21.63 | $21.77 (0.65%) | $22.32 | $21.40 | 829.50 K | $1.01 B |
| 07/29/2025 | $22.03 | $21.61 (-1.91%) | $22.11 | $21.58 | 333.40 K | $1.00 B |
| 07/28/2025 | $22.55 | $22.05 (-2.22%) | $22.67 | $21.91 | 561.30 K | $1.02 B |
| 07/25/2025 | $22.53 | $22.55 (0.09%) | $22.74 | $21.94 | 768.00 K | $1.04 B |
| 07/24/2025 | $22.15 | $21.82 (-1.49%) | $22.25 | $21.26 | 327.50 K | $1.01 B |
| 07/23/2025 | $22.47 | $22.25 (-0.98%) | $22.75 | $22.23 | 479.90 K | $1.03 B |
| 07/22/2025 | $22.23 | $22.43 (0.9%) | $22.95 | $22.15 | 469.94 K | $1.04 B |
| 07/21/2025 | $21.68 | $22.17 (2.26%) | $22.36 | $21.62 | 872.20 K | $1.03 B |
| 07/18/2025 | $22.50 | $21.59 (-4.04%) | $22.50 | $21.44 | 601.20 K | $999.08 M |
| 07/17/2025 | $22.50 | $22.29 (-0.93%) | $22.92 | $22.24 | 542.20 K | $1.03 B |
| 07/16/2025 | $22.89 | $22.60 (-1.27%) | $23.14 | $22.56 | 401.85 K | $1.05 B |
| 07/15/2025 | $23.31 | $22.73 (-2.49%) | $23.58 | $22.43 | 585.74 K | $1.05 B |
| 07/14/2025 | $22.94 | $23.31 (1.61%) | $23.36 | $22.23 | 694.70 K | $1.08 B |
| 07/11/2025 | $23.68 | $22.90 (-3.29%) | $23.91 | $22.75 | 504.33 K | $1.06 B |
| 07/10/2025 | $23.04 | $23.69 (2.82%) | $23.81 | $22.88 | 394.71 K | $1.10 B |
| 07/09/2025 | $23.36 | $23.17 (-0.81%) | $23.45 | $22.93 | 515.31 K | $1.07 B |
| 07/08/2025 | $23.28 | $23.18 (-0.43%) | $23.60 | $23.06 | 416.22 K | $1.07 B |
| 07/07/2025 | $23.51 | $23.22 (-1.23%) | $23.83 | $23.14 | 382.93 K | $1.07 B |
| 07/03/2025 | $23.30 | $23.22 (-0.34%) | $23.40 | $23.01 | 202.32 K | $1.07 B |
| 07/02/2025 | $23.25 | $23.21 (-0.17%) | $23.55 | $22.82 | 584.35 K | $1.07 B |
| 07/01/2025 | $23.85 | $23.25 (-2.52%) | $24.36 | $23.16 | 817.70 K | $1.08 B |
| 06/30/2025 | $23.51 | $23.90 (1.66%) | $24.23 | $23.42 | 1.06 M | $1.11 B |
| 06/27/2025 | $23.75 | $23.48 (-1.14%) | $23.98 | $23.24 | 685.01 K | $1.09 B |
| 06/26/2025 | $23.95 | $23.71 (-1%) | $24.17 | $23.40 | 462.84 K | $1.10 B |
| 06/25/2025 | $24.38 | $23.91 (-1.93%) | $24.50 | $23.85 | 302.40 K | $1.11 B |
| 06/24/2025 | $24.85 | $24.62 (-0.93%) | $25.16 | $24.50 | 435.20 K | $1.14 B |
| 06/23/2025 | $24.32 | $24.74 (1.73%) | $24.75 | $24.14 | 421.80 K | $1.14 B |
| 06/20/2025 | $24.22 | $24.23 (0.04%) | $24.33 | $23.85 | 668.10 K | $1.12 B |
| 06/18/2025 | $24.36 | $24.15 (-0.86%) | $24.69 | $24.09 | 333.73 K | $1.12 B |
| 06/17/2025 | $24.32 | $24.39 (0.29%) | $24.90 | $24.03 | 351.40 K | $1.13 B |
| 06/16/2025 | $24.51 | $24.34 (-0.69%) | $24.56 | $23.99 | 450.00 K | $1.13 B |
| 06/13/2025 | $24.17 | $24.24 (0.29%) | $24.75 | $24.10 | 490.40 K | $1.12 B |
| 06/12/2025 | $24.35 | $24.45 (0.41%) | $24.59 | $23.50 | 1.03 M | $1.13 B |
| 06/11/2025 | $25.10 | $24.34 (-3.03%) | $25.16 | $24.11 | 888.70 K | $1.13 B |
| 06/10/2025 | $25.51 | $24.87 (-2.51%) | $25.66 | $24.76 | 543.61 K | $1.15 B |
| 06/09/2025 | $26.16 | $25.42 (-2.83%) | $26.30 | $25.36 | 552.14 K | $1.18 B |
| 06/06/2025 | $26.68 | $25.97 (-2.66%) | $27.18 | $25.95 | 431.60 K | $1.20 B |
| 06/05/2025 | $27.15 | $26.74 (-1.51%) | $27.15 | $26.24 | 677.25 K | $1.24 B |
| 06/04/2025 | $26.25 | $26.98 (2.78%) | $27.42 | $26.02 | 657.20 K | $1.25 B |
| 06/03/2025 | $26.19 | $26.40 (0.8%) | $26.55 | $25.95 | 375.90 K | $1.22 B |
| 06/02/2025 | $25.93 | $26.24 (1.2%) | $26.43 | $25.37 | 427.80 K | $1.21 B |
| 05/30/2025 | $25.93 | $25.84 (-0.35%) | $25.99 | $25.36 | 595.42 K | $1.20 B |
| 05/29/2025 | $25.57 | $25.93 (1.41%) | $25.96 | $25.33 | 574.24 K | $1.20 B |
| 05/28/2025 | $25.71 | $25.56 (-0.58%) | $25.98 | $25.45 | 626.60 K | $1.18 B |
| 05/27/2025 | $26.07 | $25.82 (-0.96%) | $26.44 | $25.72 | 615.22 K | $1.19 B |
| 05/23/2025 | $25.84 | $25.75 (-0.35%) | $26.24 | $25.45 | 477.63 K | $1.19 B |
| 05/22/2025 | $26.11 | $26.07 (-0.15%) | $26.43 | $25.90 | 616.40 K | $1.21 B |
| 05/21/2025 | $26.50 | $26.14 (-1.36%) | $26.91 | $26.08 | 777.00 K | $1.21 B |
| 05/20/2025 | $26.25 | $26.75 (1.9%) | $26.83 | $26.02 | 787.63 K | $1.24 B |
| 05/19/2025 | $25.75 | $26.15 (1.55%) | $26.41 | $25.75 | 1.12 M | $1.21 B |
| 05/16/2025 | $25.64 | $25.86 (0.86%) | $26.57 | $25.45 | 1.15 M | $1.20 B |
| 05/15/2025 | $24.37 | $25.60 (5.05%) | $25.64 | $24.19 | 755.48 K | $1.18 B |
| 05/14/2025 | $23.42 | $24.45 (4.4%) | $24.90 | $23.42 | 1.08 M | $1.13 B |
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.
