MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PACB — Pacific Biosciences of California, Inc.
NasdaqPacific Biosciences of California, Inc.
$2.72
+0.02(+0.74%)
- O
- 2.62
- H
- 2.74
- L
- 2.50
- V
- 20.28M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.72
Period Return+149.54%
Period High$3.44
Period Low$0.85
Avg Daily Volume8.05M
Total Trading Days365
PACB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.62 | $2.74 | $2.50 | $2.72 | +$0.02 | +0.74% | 20,280,495 | $2.65 | $2.50 $2.74 |
| Oct 6, 2026 | $3.02 | $3.44 | $2.43 | $2.70 | $-0.17 | -5.92% | 47,107,485 | $2.82 | $2.43 $3.44 |
| Oct 5, 2026 | $2.53 | $2.92 | $2.51 | $2.87 | +$0.33 | +12.99% | 26,246,979 | $2.76 | $2.51 $2.92 |
| Oct 2, 2026 | $2.50 | $2.65 | $2.44 | $2.54 | +$0.03 | +1.20% | 26,011,242 | $2.54 | $2.44 $2.65 |
| Oct 1, 2026 | $2.34 | $2.56 | $2.32 | $2.51 | +$0.14 | +5.91% | 35,866,102 | $2.45 | $2.32 $2.56 |
| Sep 30, 2026 | $1.84 | $2.46 | $1.84 | $2.37 | +$0.54 | +29.51% | 80,386,308 | $2.31 | $1.84 $2.46 |
| Sep 29, 2026 | $1.68 | $1.85 | $1.63 | $1.83 | +$0.12 | +7.02% | 17,423,893 | $1.75 | $1.63 $1.85 |
| Sep 28, 2026 | $1.60 | $1.80 | $1.59 | $1.71 | +$0.09 | +5.56% | 21,281,906 | $1.72 | $1.59 $1.80 |
| Sep 25, 2026 | $1.57 | $1.63 | $1.52 | $1.62 | +$0.04 | +2.53% | 11,367,890 | $1.58 | $1.52 $1.63 |
| Sep 24, 2026 | $1.40 | $1.59 | $1.38 | $1.58 | +$0.17 | +12.06% | 11,100,917 | $1.50 | $1.38 $1.59 |
| Sep 23, 2026 | $1.45 | $1.47 | $1.39 | $1.41 | $-0.06 | -4.08% | 5,257,417 | $1.41 | $1.39 $1.47 |
| Sep 22, 2026 | $1.38 | $1.48 | $1.36 | $1.47 | +$0.11 | +8.09% | 7,848,551 | $1.44 | $1.36 $1.48 |
| Sep 21, 2026 | $1.37 | $1.40 | $1.34 | $1.36 | $-0.01 | -0.73% | 6,127,040 | $1.36 | $1.34 $1.40 |
| Sep 18, 2026 | $1.38 | $1.40 | $1.34 | $1.37 | $-0.01 | -0.72% | 4,959,562 | $1.37 | $1.34 $1.40 |
| Sep 17, 2026 | $1.37 | $1.43 | $1.36 | $1.38 | +$0.04 | +2.99% | 6,228,873 | $1.39 | $1.36 $1.43 |
| Sep 16, 2026 | $1.34 | $1.40 | $1.32 | $1.34 | +$0.00 | +0.00% | 5,319,722 | $1.36 | $1.32 $1.40 |
| Sep 15, 2026 | $1.36 | $1.41 | $1.34 | $1.34 | $-0.01 | -0.74% | 5,584,408 | $1.37 | $1.34 $1.41 |
| Sep 14, 2026 | $1.28 | $1.38 | $1.28 | $1.35 | +$0.05 | +3.85% | 4,717,232 | $1.33 | $1.28 $1.38 |
| Sep 11, 2026 | $1.29 | $1.32 | $1.28 | $1.30 | +$0.03 | +2.36% | 3,733,942 | $1.30 | $1.28 $1.32 |
| Sep 10, 2026 | $1.26 | $1.31 | $1.25 | $1.27 | $-0.02 | -1.55% | 4,707,775 | $1.28 | $1.25 $1.31 |
| Sep 9, 2026 | $1.31 | $1.34 | $1.26 | $1.29 | $-0.03 | -2.27% | 4,157,954 | $1.29 | $1.26 $1.34 |
| Sep 8, 2026 | $1.34 | $1.36 | $1.30 | $1.32 | $-0.03 | -2.22% | 3,988,702 | $1.32 | $1.30 $1.36 |
| Sep 4, 2026 | $1.30 | $1.35 | $1.29 | $1.35 | +$0.05 | +3.85% | 2,764,523 | $1.33 | $1.29 $1.35 |
| Sep 3, 2026 | $1.33 | $1.35 | $1.28 | $1.30 | $-0.02 | -1.52% | 5,151,172 | $1.30 | $1.28 $1.35 |
| Sep 2, 2026 | $1.29 | $1.34 | $1.28 | $1.32 | +$0.04 | +3.12% | 5,934,609 | $1.31 | $1.28 $1.34 |
| Sep 1, 2026 | $1.33 | $1.34 | $1.28 | $1.28 | $-0.08 | -5.54% | 6,036,619 | $1.30 | $1.28 $1.34 |
| Aug 31, 2026 | $1.40 | $1.44 | $1.33 | $1.36 | $-0.05 | -3.21% | 6,083,175 | $1.36 | $1.33 $1.44 |
| Aug 28, 2026 | $1.52 | $1.55 | $1.39 | $1.40 | $-0.15 | -9.68% | 5,228,725 | $1.45 | $1.39 $1.55 |
| Aug 27, 2026 | $1.54 | $1.60 | $1.51 | $1.55 | $-0.01 | -0.64% | 6,739,681 | $1.56 | $1.51 $1.60 |
| Aug 26, 2026 | $1.52 | $1.61 | $1.47 | $1.56 | +$0.04 | +2.63% | 7,859,558 | $1.54 | $1.47 $1.61 |