5 DAY PERFORMANCE
-2.54%
1 MONTH PERFORMANCE
+8.89%
3 MONTH PERFORMANCE
+2.72%
6 MONTH PERFORMANCE
+59.63%
YEAR-TO-DATE PERFORMANCE
+40.39%
1 YEAR PERFORMANCE
-2.79%
Pacira BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $27.03 | $26.45 (-2.15%) | $27.34 | $26.13 | 494,366 | $1.22 B |
| 05/01/2025 | $26.66 | $26.75 (0.34%) | $27.13 | $26.34 | 585,145 | $1.24 B |
| 04/30/2025 | $26.79 | $26.90 (0.41%) | $27.08 | $26.38 | 838,311 | $1.24 B |
| 04/29/2025 | $27.05 | $27.00 (-0.18%) | $27.31 | $26.56 | 896,548 | $1.25 B |
| 04/28/2025 | $25.85 | $27.14 (4.99%) | $27.18 | $25.44 | 1.45 M | $1.25 B |
| 04/25/2025 | $25.71 | $25.72 (0.04%) | $26.12 | $25.27 | 466,540 | $1.19 B |
| 04/24/2025 | $25.23 | $26.00 (3.05%) | $26.03 | $25.23 | 614,100 | $1.20 B |
| 04/23/2025 | $25.67 | $25.20 (-1.83%) | $26.65 | $25.08 | 680,500 | $1.16 B |
| 04/22/2025 | $26.01 | $25.45 (-2.15%) | $26.36 | $25.18 | 717,500 | $1.18 B |
| 04/21/2025 | $25.49 | $25.90 (1.61%) | $26.73 | $25.17 | 997,037 | $1.20 B |
| 04/17/2025 | $24.47 | $24.65 (0.74%) | $25.08 | $24.33 | 450,100 | $1.14 B |
| 04/16/2025 | $24.98 | $24.47 (-2.04%) | $24.98 | $24.10 | 464,200 | $1.13 B |
| 04/15/2025 | $24.80 | $24.88 (0.32%) | $25.14 | $24.30 | 503,440 | $1.15 B |
| 04/14/2025 | $24.81 | $24.97 (0.64%) | $25.35 | $24.36 | 997,901 | $1.15 B |
| 04/11/2025 | $23.83 | $24.56 (3.06%) | $24.57 | $23.62 | 605,600 | $1.13 B |
| 04/10/2025 | $25.27 | $23.69 (-6.25%) | $25.56 | $22.42 | 1.46 M | $1.09 B |
| 04/09/2025 | $25.23 | $25.84 (2.42%) | $26.02 | $22.12 | 2.73 M | $1.19 B |
| 04/08/2025 | $27.60 | $26.27 (-4.82%) | $27.64 | $25.51 | 3.72 M | $1.21 B |
| 04/07/2025 | $22.12 | $22.91 (3.57%) | $24.17 | $21.79 | 981,100 | $1.06 B |
| 04/04/2025 | $23.50 | $23.10 (-1.7%) | $24.03 | $22.63 | 693,434 | $1.07 B |
| 04/03/2025 | $24.62 | $24.29 (-1.34%) | $24.64 | $24.12 | 641,711 | $1.12 B |
| 04/02/2025 | $23.80 | $24.89 (4.58%) | $24.93 | $23.66 | 452,800 | $1.15 B |
| 04/01/2025 | $24.67 | $24.07 (-2.43%) | $24.84 | $23.99 | 640,700 | $1.11 B |
| 03/31/2025 | $24.60 | $24.85 (1.02%) | $25.20 | $24.38 | 607,900 | $1.15 B |
| 03/28/2025 | $25.23 | $24.91 (-1.27%) | $25.88 | $24.52 | 586,600 | $1.15 B |
| 03/27/2025 | $24.54 | $25.30 (3.1%) | $25.36 | $24.38 | 803,800 | $1.17 B |
| 03/26/2025 | $24.64 | $24.42 (-0.89%) | $24.93 | $24.11 | 1.24 M | $1.13 B |
| 03/25/2025 | $24.60 | $24.54 (-0.24%) | $24.83 | $23.93 | 1.33 M | $1.13 B |
| 03/24/2025 | $24.40 | $24.84 (1.8%) | $25.08 | $24.12 | 1.03 M | $1.15 B |
| 03/21/2025 | $23.53 | $24.14 (2.59%) | $24.25 | $23.53 | 3.11 M | $1.12 B |
| 03/20/2025 | $24.03 | $23.82 (-0.87%) | $24.37 | $23.74 | 519,211 | $1.10 B |
| 03/19/2025 | $23.82 | $24.28 (1.93%) | $24.33 | $23.70 | 495,200 | $1.12 B |
| 03/18/2025 | $23.25 | $23.67 (1.81%) | $24.04 | $22.56 | 543,100 | $1.09 B |
| 03/17/2025 | $23.20 | $23.31 (0.47%) | $23.52 | $23.07 | 613,200 | $1.08 B |
| 03/14/2025 | $22.48 | $22.87 (1.73%) | $23.03 | $22.16 | 578,000 | $1.06 B |
| 03/13/2025 | $22.03 | $22.69 (3%) | $23.50 | $22.03 | 886,200 | $1.05 B |
| 03/12/2025 | $23.26 | $22.04 (-5.25%) | $23.41 | $21.83 | 947,663 | $1.02 B |
| 03/11/2025 | $23.13 | $23.16 (0.13%) | $23.45 | $22.75 | 508,643 | $1.07 B |
| 03/10/2025 | $22.75 | $23.10 (1.54%) | $23.47 | $22.62 | 642,205 | $1.07 B |
| 03/07/2025 | $23.95 | $23.37 (-2.42%) | $24.23 | $23.36 | 649,200 | $1.08 B |
| 03/06/2025 | $23.25 | $23.86 (2.62%) | $23.97 | $23.25 | 869,900 | $1.10 B |
| 03/05/2025 | $23.61 | $23.51 (-0.42%) | $23.82 | $23.02 | 667,601 | $1.09 B |
| 03/04/2025 | $22.78 | $23.53 (3.29%) | $24.02 | $22.73 | 1.17 M | $1.09 B |
| 03/03/2025 | $24.04 | $22.96 (-4.49%) | $24.14 | $22.77 | 1.24 M | $1.06 B |
| 02/28/2025 | $26.00 | $24.05 (-7.5%) | $26.34 | $22.87 | 1.67 M | $1.11 B |
| 02/27/2025 | $25.34 | $25.38 (0.16%) | $26.10 | $25.31 | 761,601 | $1.17 B |
| 02/26/2025 | $25.13 | $25.48 (1.39%) | $26.69 | $24.98 | 1.61 M | $1.18 B |
| 02/25/2025 | $25.14 | $25.10 (-0.16%) | $25.58 | $24.74 | 892,216 | $1.16 B |
| 02/24/2025 | $25.16 | $25.25 (0.36%) | $25.54 | $24.93 | 519,200 | $1.17 B |
| 02/21/2025 | $26.02 | $25.16 (-3.31%) | $26.17 | $25.09 | 593,918 | $1.16 B |
| 02/20/2025 | $25.87 | $25.74 (-0.5%) | $26.28 | $25.69 | 502,702 | $1.19 B |
| 02/19/2025 | $26.37 | $26.04 (-1.25%) | $26.89 | $25.94 | 846,300 | $1.20 B |
| 02/18/2025 | $25.53 | $26.44 (3.56%) | $26.50 | $25.41 | 759,746 | $1.22 B |
| 02/14/2025 | $26.57 | $25.44 (-4.25%) | $27.00 | $25.44 | 615,935 | $1.18 B |
| 02/13/2025 | $27.27 | $26.53 (-2.71%) | $27.27 | $26.16 | 476,427 | $1.23 B |
| 02/12/2025 | $27.24 | $27.13 (-0.4%) | $27.30 | $26.28 | 457,948 | $1.25 B |
| 02/11/2025 | $26.17 | $27.25 (4.13%) | $27.36 | $25.78 | 774,185 | $1.26 B |
| 02/10/2025 | $26.56 | $26.10 (-1.73%) | $26.56 | $25.77 | 672,300 | $1.21 B |
| 02/07/2025 | $26.41 | $26.10 (-1.17%) | $26.51 | $25.37 | 562,838 | $1.21 B |
| 02/06/2025 | $27.17 | $26.26 (-3.35%) | $27.17 | $26.18 | 913,720 | $1.21 B |
| 02/05/2025 | $26.58 | $27.09 (1.92%) | $27.11 | $25.93 | 908,746 | $1.25 B |
| 02/04/2025 | $25.63 | $26.59 (3.75%) | $26.86 | $25.46 | 747,531 | $1.23 B |
| 02/03/2025 | $25.65 | $25.75 (0.39%) | $27.10 | $25.06 | 814,200 | $1.19 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.
