5 DAY PERFORMANCE
+10.55%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
+25.86%
6 MONTH PERFORMANCE
-5.61%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
-36.27%
Pacira BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $21.12 | $20.55 (-2.7%) | $21.41 | $20.33 | 690,239 | $948.05 M |
| 01/13/2025 | $21.01 | $21.13 (0.57%) | $21.97 | $20.08 | 1.18 M | $974.81 M |
| 01/10/2025 | $20.14 | $20.64 (2.48%) | $22.36 | $19.81 | 1.68 M | $952.21 M |
| 01/08/2025 | $18.55 | $18.58 (0.16%) | $18.84 | $18.18 | 394,409 | $857.17 M |
| 01/07/2025 | $18.80 | $18.68 (-0.64%) | $19.16 | $18.40 | 596,200 | $861.78 M |
| 01/06/2025 | $18.40 | $18.63 (1.25%) | $19.16 | $18.17 | 581,938 | $859.48 M |
| 01/03/2025 | $18.50 | $18.40 (-0.54%) | $18.86 | $18.34 | 428,400 | $848.87 M |
| 01/02/2025 | $19.05 | $18.33 (-3.78%) | $19.45 | $18.27 | 630,911 | $845.64 M |
| 12/31/2024 | $18.99 | $18.84 (-0.79%) | $19.43 | $18.80 | 409,409 | $869.16 M |
| 12/30/2024 | $19.40 | $18.94 (-2.37%) | $19.70 | $18.89 | 413,900 | $873.78 M |
| 12/27/2024 | $19.82 | $19.65 (-0.86%) | $20.04 | $19.47 | 408,400 | $906.53 M |
| 12/26/2024 | $19.36 | $19.81 (2.32%) | $19.86 | $19.25 | 474,300 | $913.91 M |
| 12/24/2024 | $19.25 | $19.47 (1.14%) | $19.49 | $18.93 | 269,949 | $898.23 M |
| 12/23/2024 | $19.08 | $19.20 (0.63%) | $19.66 | $18.96 | 905,020 | $885.77 M |
| 12/20/2024 | $19.07 | $18.98 (-0.47%) | $19.80 | $18.73 | 3.17 M | $875.62 M |
| 12/19/2024 | $19.17 | $19.57 (2.09%) | $19.71 | $19.06 | 863,048 | $902.84 M |
| 12/18/2024 | $19.76 | $19.19 (-2.88%) | $20.34 | $19.10 | 585,720 | $885.31 M |
| 12/17/2024 | $19.72 | $19.83 (0.56%) | $20.01 | $19.33 | 690,330 | $914.84 M |
| 12/16/2024 | $19.46 | $19.87 (2.11%) | $20.27 | $19.14 | 702,910 | $916.68 M |
| 12/13/2024 | $19.76 | $19.86 (0.51%) | $19.91 | $18.73 | 605,500 | $916.22 M |
| 12/12/2024 | $20.08 | $19.80 (-1.39%) | $20.42 | $19.76 | 600,400 | $913.45 M |
| 12/11/2024 | $19.85 | $20.33 (2.42%) | $20.40 | $19.40 | 681,028 | $937.90 M |
| 12/10/2024 | $19.25 | $19.76 (2.65%) | $19.85 | $18.76 | 1.10 M | $911.61 M |
| 12/09/2024 | $19.30 | $19.09 (-1.09%) | $19.81 | $18.82 | 949,810 | $880.70 M |
| 12/06/2024 | $18.67 | $19.27 (3.21%) | $19.40 | $18.67 | 1.60 M | $889.00 M |
| 12/05/2024 | $19.34 | $18.67 (-3.46%) | $19.54 | $18.54 | 1.17 M | $861.32 M |
| 12/04/2024 | $16.71 | $19.09 (14.24%) | $19.49 | $16.64 | 1.66 M | $880.70 M |
| 12/03/2024 | $17.94 | $16.68 (-7.02%) | $17.94 | $16.41 | 1.42 M | $769.52 M |
| 12/02/2024 | $16.95 | $17.81 (5.07%) | $17.86 | $16.78 | 589,200 | $821.65 M |
| 11/29/2024 | $16.64 | $16.91 (1.62%) | $17.01 | $16.47 | 296,431 | $780.13 M |
| 11/27/2024 | $16.80 | $16.64 (-0.95%) | $17.00 | $16.53 | 487,708 | $767.67 M |
| 11/26/2024 | $17.23 | $16.78 (-2.61%) | $17.34 | $16.29 | 475,100 | $774.13 M |
| 11/25/2024 | $17.70 | $17.42 (-1.58%) | $18.09 | $17.41 | 532,332 | $803.65 M |
| 11/22/2024 | $17.41 | $17.55 (0.8%) | $17.78 | $17.24 | 495,200 | $809.65 M |
| 11/21/2024 | $17.15 | $17.38 (1.34%) | $17.55 | $17.02 | 397,629 | $801.81 M |
| 11/20/2024 | $16.61 | $17.03 (2.53%) | $17.27 | $16.59 | 466,600 | $785.66 M |
| 11/19/2024 | $16.46 | $16.73 (1.64%) | $16.91 | $16.46 | 919,744 | $771.82 M |
| 11/18/2024 | $16.64 | $16.64 (0%) | $16.82 | $16.00 | 621,800 | $767.67 M |
| 11/15/2024 | $16.55 | $16.60 (0.3%) | $16.66 | $16.21 | 780,465 | $765.82 M |
| 11/14/2024 | $16.59 | $16.37 (-1.33%) | $16.96 | $16.28 | 434,400 | $755.21 M |
| 11/13/2024 | $16.81 | $16.45 (-2.14%) | $17.02 | $16.11 | 650,500 | $758.90 M |
| 11/12/2024 | $17.13 | $16.80 (-1.93%) | $17.54 | $16.40 | 732,400 | $775.05 M |
| 11/11/2024 | $17.43 | $17.50 (0.4%) | $17.87 | $17.35 | 536,041 | $807.35 M |
| 11/08/2024 | $17.59 | $17.24 (-1.99%) | $18.34 | $17.19 | 756,242 | $795.35 M |
| 11/07/2024 | $17.58 | $17.70 (0.68%) | $18.22 | $17.03 | 607,633 | $816.57 M |
| 11/06/2024 | $18.01 | $17.67 (-1.89%) | $18.30 | $17.16 | 728,326 | $815.19 M |
| 11/05/2024 | $16.31 | $17.28 (5.95%) | $17.53 | $16.24 | 560,416 | $797.20 M |
| 11/04/2024 | $16.54 | $16.45 (-0.54%) | $16.95 | $16.09 | 474,335 | $758.90 M |
| 11/01/2024 | $16.79 | $16.57 (-1.31%) | $17.07 | $16.40 | 467,000 | $765.10 M |
| 10/31/2024 | $16.83 | $16.60 (-1.37%) | $16.92 | $16.20 | 573,604 | $766.49 M |
| 10/30/2024 | $16.98 | $16.87 (-0.65%) | $17.43 | $16.74 | 398,900 | $778.96 M |
| 10/29/2024 | $17.13 | $17.18 (0.29%) | $17.28 | $16.99 | 409,226 | $793.27 M |
| 10/28/2024 | $16.88 | $17.13 (1.48%) | $17.57 | $16.71 | 387,710 | $790.96 M |
| 10/25/2024 | $17.03 | $16.83 (-1.17%) | $17.34 | $16.81 | 341,311 | $777.11 M |
| 10/24/2024 | $17.32 | $17.02 (-1.73%) | $17.49 | $17.00 | 387,700 | $785.88 M |
| 10/23/2024 | $17.60 | $17.38 (-1.25%) | $17.70 | $17.09 | 505,100 | $802.50 M |
| 10/22/2024 | $17.32 | $17.63 (1.79%) | $17.69 | $17.09 | 575,001 | $814.05 M |
| 10/21/2024 | $17.30 | $17.33 (0.17%) | $17.56 | $17.00 | 600,200 | $800.20 M |
| 10/18/2024 | $16.96 | $17.49 (3.12%) | $17.53 | $16.65 | 580,820 | $807.58 M |
| 10/17/2024 | $16.59 | $16.95 (2.17%) | $17.22 | $16.43 | 531,142 | $782.65 M |
| 10/16/2024 | $16.76 | $16.63 (-0.78%) | $16.93 | $16.56 | 389,200 | $767.87 M |
| 10/15/2024 | $16.29 | $16.69 (2.46%) | $16.84 | $16.29 | 741,800 | $770.64 M |
| 10/14/2024 | $16.25 | $16.32 (0.43%) | $16.39 | $15.92 | 376,111 | $753.56 M |