5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+9.75%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
-10.32%
YEAR-TO-DATE PERFORMANCE
+27.28%
1 YEAR PERFORMANCE
+28.44%
Pacira BioSciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.27 | $23.98 (-1.19%) | $24.34 | $23.93 | 560.02 K | $1.06 B |
| 12/03/2025 | $24.74 | $24.19 (-2.22%) | $24.81 | $23.87 | 552.90 K | $1.07 B |
| 12/02/2025 | $23.82 | $24.07 (1.05%) | $24.33 | $23.48 | 1.02 M | $1.06 B |
| 12/01/2025 | $23.49 | $23.70 (0.89%) | $24.18 | $23.29 | 697.74 K | $1.04 B |
| 11/28/2025 | $24.50 | $23.57 (-3.8%) | $24.50 | $23.36 | 343.61 K | $1.04 B |
| 11/26/2025 | $23.32 | $23.81 (2.1%) | $24.18 | $23.14 | 683.80 K | $1.05 B |
| 11/25/2025 | $23.16 | $23.17 (0.04%) | $23.97 | $23.00 | 828.70 K | $1.02 B |
| 11/24/2025 | $23.04 | $23.16 (0.52%) | $23.47 | $22.51 | 1.12 M | $1.02 B |
| 11/21/2025 | $22.76 | $23.05 (1.27%) | $23.29 | $22.29 | 740.60 K | $1.02 B |
| 11/20/2025 | $24.55 | $22.80 (-7.13%) | $24.95 | $22.77 | 627.50 K | $1.00 B |
| 11/19/2025 | $24.49 | $24.33 (-0.65%) | $24.69 | $23.76 | 443.50 K | $1.07 B |
| 11/18/2025 | $23.85 | $24.39 (2.26%) | $24.58 | $23.62 | 571.54 K | $1.07 B |
| 11/17/2025 | $24.09 | $23.88 (-0.87%) | $24.92 | $23.63 | 755.13 K | $1.05 B |
| 11/14/2025 | $23.54 | $23.78 (1.02%) | $23.99 | $23.25 | 523.52 K | $1.05 B |
| 11/13/2025 | $23.83 | $23.62 (-0.88%) | $24.09 | $23.52 | 475.80 K | $1.04 B |
| 11/12/2025 | $23.98 | $23.86 (-0.5%) | $24.30 | $23.85 | 540.45 K | $1.05 B |
| 11/11/2025 | $23.29 | $24.12 (3.56%) | $24.20 | $23.17 | 1.02 M | $1.06 B |
| 11/10/2025 | $22.09 | $23.07 (4.44%) | $23.17 | $21.68 | 748.55 K | $1.02 B |
| 11/07/2025 | $20.32 | $22.05 (8.51%) | $23.86 | $20.32 | 1.77 M | $971.04 M |
| 11/06/2025 | $21.83 | $21.10 (-3.34%) | $21.98 | $20.64 | 980.70 K | $929.20 M |
| 11/05/2025 | $22.60 | $21.85 (-3.32%) | $22.70 | $21.61 | 672.14 K | $962.23 M |
| 11/04/2025 | $21.78 | $22.44 (3.03%) | $22.61 | $21.20 | 1.03 M | $988.21 M |
| 11/03/2025 | $21.37 | $22.19 (3.84%) | $22.74 | $21.37 | 1.40 M | $977.20 M |
| 10/31/2025 | $21.27 | $21.38 (0.52%) | $21.78 | $20.96 | 831.24 K | $971.91 M |
| 10/30/2025 | $21.05 | $21.27 (1.05%) | $21.72 | $20.70 | 371.35 K | $966.91 M |
| 10/29/2025 | $21.17 | $21.01 (-0.76%) | $21.46 | $20.85 | 424.90 K | $955.09 M |
| 10/28/2025 | $21.60 | $21.36 (-1.11%) | $21.60 | $20.98 | 267.53 K | $971.00 M |
| 10/27/2025 | $21.83 | $21.33 (-2.29%) | $21.85 | $20.50 | 623.15 K | $969.64 M |
| 10/24/2025 | $21.61 | $21.74 (0.6%) | $21.90 | $21.52 | 299.00 K | $988.28 M |
| 10/23/2025 | $21.51 | $21.66 (0.7%) | $21.80 | $21.24 | 377.98 K | $984.64 M |
| 10/22/2025 | $21.96 | $21.49 (-2.14%) | $22.06 | $21.35 | 623.40 K | $976.91 M |
| 10/21/2025 | $22.83 | $22.02 (-3.55%) | $22.88 | $19.84 | 1.98 M | $1.00 B |
| 10/20/2025 | $22.85 | $23.02 (0.74%) | $23.23 | $22.68 | 249.50 K | $1.05 B |
| 10/17/2025 | $22.73 | $22.87 (0.62%) | $22.97 | $22.63 | 246.50 K | $1.04 B |
| 10/16/2025 | $23.46 | $22.77 (-2.94%) | $23.51 | $22.71 | 351.50 K | $1.04 B |
| 10/15/2025 | $22.77 | $23.45 (2.99%) | $23.51 | $22.71 | 517.63 K | $1.07 B |
| 10/14/2025 | $22.16 | $22.73 (2.57%) | $22.82 | $22.02 | 405.90 K | $1.03 B |
| 10/13/2025 | $22.57 | $22.26 (-1.37%) | $22.75 | $22.02 | 498.42 K | $1.01 B |
| 10/10/2025 | $23.06 | $22.35 (-3.08%) | $23.06 | $22.30 | 432.70 K | $1.02 B |
| 10/09/2025 | $23.41 | $23.06 (-1.5%) | $23.52 | $22.63 | 466.60 K | $1.05 B |
| 10/08/2025 | $23.67 | $23.41 (-1.1%) | $23.83 | $23.09 | 451.24 K | $1.06 B |
| 10/07/2025 | $23.85 | $23.62 (-0.96%) | $24.00 | $23.47 | 568.92 K | $1.07 B |
| 10/06/2025 | $24.79 | $23.87 (-3.71%) | $25.30 | $23.57 | 644.71 K | $1.09 B |
| 10/03/2025 | $24.69 | $24.84 (0.61%) | $25.34 | $24.62 | 418.50 K | $1.13 B |
| 10/02/2025 | $25.27 | $24.58 (-2.73%) | $25.46 | $24.31 | 644.81 K | $1.12 B |
| 10/01/2025 | $25.80 | $25.27 (-2.05%) | $26.05 | $25.22 | 415.50 K | $1.15 B |
| 09/30/2025 | $25.32 | $25.77 (1.78%) | $25.98 | $25.32 | 393.00 K | $1.17 B |
| 09/29/2025 | $25.21 | $25.34 (0.52%) | $25.36 | $24.54 | 470.92 K | $1.15 B |
| 09/26/2025 | $25.83 | $25.24 (-2.28%) | $25.99 | $25.23 | 474.41 K | $1.15 B |
| 09/25/2025 | $26.09 | $25.65 (-1.69%) | $26.17 | $25.53 | 397.75 K | $1.17 B |
| 09/24/2025 | $26.23 | $26.05 (-0.69%) | $26.36 | $25.90 | 355.50 K | $1.18 B |
| 09/23/2025 | $26.46 | $26.21 (-0.94%) | $26.71 | $26.07 | 378.50 K | $1.19 B |
| 09/22/2025 | $26.82 | $26.46 (-1.34%) | $26.85 | $26.39 | 331.00 K | $1.20 B |
| 09/19/2025 | $26.84 | $26.66 (-0.67%) | $26.94 | $26.12 | 1.28 M | $1.21 B |
| 09/18/2025 | $26.08 | $26.65 (2.19%) | $26.81 | $25.74 | 464.87 K | $1.21 B |
| 09/17/2025 | $26.53 | $26.07 (-1.73%) | $26.75 | $25.95 | 523.20 K | $1.19 B |
| 09/16/2025 | $26.74 | $26.51 (-0.86%) | $27.08 | $26.49 | 642.42 K | $1.21 B |
| 09/15/2025 | $26.98 | $26.86 (-0.44%) | $27.50 | $26.22 | 1.01 M | $1.22 B |
| 09/12/2025 | $26.99 | $27.12 (0.48%) | $27.46 | $26.60 | 601.90 K | $1.23 B |
| 09/11/2025 | $26.59 | $27.03 (1.65%) | $27.10 | $25.83 | 481.10 K | $1.23 B |
| 09/10/2025 | $26.15 | $26.61 (1.76%) | $26.69 | $25.63 | 501.64 K | $1.21 B |
| 09/09/2025 | $26.66 | $26.30 (-1.35%) | $27.11 | $26.25 | 534.60 K | $1.20 B |
| 09/08/2025 | $26.43 | $26.74 (1.17%) | $26.81 | $25.66 | 644.20 K | $1.22 B |
| 09/05/2025 | $26.72 | $26.45 (-1.01%) | $26.94 | $26.23 | 606.83 K | $1.20 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.
