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%
PCRX — Pacira BioSciences, Inc. Common Stock
NasdaqPacira BioSciences, Inc. Common Stock
$25.20
+0.44(+1.78%)
- O
- 25.05
- H
- 26.00
- L
- 24.99
- V
- 802.72K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.20
Period Return-2.02%
Period High$27.66
Period Low$18.80
Avg Daily Volume678.0K
Total Trading Days365
PCRX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.05 | $26.00 | $24.99 | $25.20 | +$0.44 | +1.78% | 802,725 | $25.38 | $24.99 $26.00 |
| Oct 6, 2026 | $25.13 | $25.25 | $24.56 | $24.76 | $-0.29 | -1.16% | 493,119 | $24.79 | $24.56 $25.25 |
| Oct 5, 2026 | $25.37 | $25.71 | $24.83 | $25.05 | $-0.16 | -0.63% | 560,252 | $25.13 | $24.83 $25.71 |
| Oct 2, 2026 | $25.04 | $25.66 | $24.66 | $25.21 | +$0.20 | +0.80% | 469,795 | $25.18 | $24.66 $25.66 |
| Oct 1, 2026 | $25.05 | $25.38 | $24.93 | $25.01 | $-0.04 | -0.16% | 510,599 | $25.11 | $24.93 $25.38 |
| Sep 30, 2026 | $25.59 | $25.77 | $24.91 | $25.05 | $-0.60 | -2.34% | 628,469 | $25.13 | $24.91 $25.77 |
| Sep 29, 2026 | $25.30 | $25.67 | $25.13 | $25.65 | +$0.26 | +1.02% | 643,596 | $25.55 | $25.13 $25.67 |
| Sep 28, 2026 | $25.15 | $25.76 | $24.79 | $25.39 | +$0.27 | +1.07% | 483,057 | $25.37 | $24.79 $25.76 |
| Sep 25, 2026 | $25.50 | $25.66 | $25.00 | $25.12 | $-0.44 | -1.72% | 444,231 | $25.15 | $25.00 $25.66 |
| Sep 24, 2026 | $24.58 | $25.60 | $24.50 | $25.56 | +$0.93 | +3.78% | 725,147 | $25.29 | $24.50 $25.60 |
| Sep 23, 2026 | $25.00 | $25.21 | $24.51 | $24.63 | $-0.07 | -0.28% | 450,692 | $24.74 | $24.51 $25.21 |
| Sep 22, 2026 | $24.36 | $24.97 | $24.20 | $24.70 | +$0.59 | +2.45% | 380,504 | $24.72 | $24.20 $24.97 |
| Sep 21, 2026 | $24.79 | $24.99 | $23.98 | $24.11 | $-0.58 | -2.35% | 375,530 | $24.27 | $23.98 $24.99 |
| Sep 18, 2026 | $24.36 | $24.72 | $24.20 | $24.69 | +$0.21 | +0.86% | 680,876 | $24.63 | $24.20 $24.72 |
| Sep 17, 2026 | $25.11 | $25.20 | $24.45 | $24.48 | $-0.43 | -1.73% | 393,793 | $24.62 | $24.45 $25.20 |
| Sep 16, 2026 | $24.06 | $24.91 | $24.06 | $24.91 | +$0.83 | +3.45% | 759,129 | $24.77 | $24.06 $24.91 |
| Sep 15, 2026 | $24.63 | $24.94 | $23.65 | $24.08 | $-0.60 | -2.43% | 821,290 | $23.99 | $23.65 $24.94 |
| Sep 14, 2026 | $25.71 | $25.99 | $24.65 | $24.68 | $-0.68 | -2.68% | 417,737 | $25.03 | $24.65 $25.99 |
| Sep 11, 2026 | $25.43 | $25.57 | $25.18 | $25.36 | +$0.20 | +0.79% | 549,241 | $25.39 | $25.18 $25.57 |
| Sep 10, 2026 | $25.92 | $26.00 | $25.10 | $25.16 | $-0.72 | -2.78% | 733,775 | $25.29 | $25.10 $26.00 |
| Sep 9, 2026 | $25.62 | $25.88 | $25.13 | $25.88 | +$0.01 | +0.04% | 571,737 | $25.73 | $25.13 $25.88 |
| Sep 8, 2026 | $25.98 | $26.41 | $25.68 | $25.87 | $-0.48 | -1.82% | 386,424 | $25.89 | $25.68 $26.41 |
| Sep 4, 2026 | $26.38 | $26.65 | $26.31 | $26.35 | $-0.25 | -0.94% | 481,690 | $26.39 | $26.31 $26.65 |
| Sep 3, 2026 | $26.74 | $26.84 | $26.32 | $26.60 | +$0.02 | +0.08% | 598,521 | $26.62 | $26.32 $26.84 |
| Sep 2, 2026 | $26.52 | $26.91 | $26.24 | $26.58 | +$0.11 | +0.42% | 524,489 | $26.55 | $26.24 $26.91 |
| Sep 1, 2026 | $26.01 | $26.50 | $25.98 | $26.47 | +$0.57 | +2.20% | 729,463 | $26.41 | $25.98 $26.50 |
| Aug 31, 2026 | $25.75 | $26.07 | $25.46 | $25.90 | +$0.14 | +0.54% | 380,224 | $25.81 | $25.46 $26.07 |
| Aug 28, 2026 | $25.74 | $26.05 | $25.56 | $25.76 | $-0.07 | -0.27% | 483,553 | $25.73 | $25.56 $26.05 |
| Aug 27, 2026 | $25.63 | $26.03 | $25.36 | $25.83 | $-0.07 | -0.27% | 413,397 | $25.75 | $25.36 $26.03 |
| Aug 26, 2026 | $25.46 | $26.03 | $25.32 | $25.90 | +$0.37 | +1.45% | 506,086 | $25.78 | $25.32 $26.03 |