NASDAQ:PACB | Historical Stock Price | PACIFIC BIOSCIENCES OF CALIFORNIA, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.97$2.16$4.83$10.78$24.06$53.712010-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.70$1.70141,200——
2012-12-28$1.67$1.67105,800——
2012-12-27$1.66$1.66104,900——
2012-12-26$1.66$1.6686,800——
2012-12-24$1.62$1.6265,000——
2012-12-21$1.61$1.61472,100——
2012-12-20$1.64$1.64123,900——
2012-12-19$1.64$1.64157,200——
2012-12-18$1.64$1.64168,300——
2012-12-17$1.71$1.71107,600——
2012-12-14$1.65$1.65158,700——
2012-12-13$1.61$1.6167,600——
2012-12-12$1.60$1.60178,200——
2012-12-11$1.67$1.67245,800——
2012-12-10$1.61$1.61367,300——
2012-12-07$1.53$1.53141,000——
2012-12-06$1.57$1.57135,100——
2012-12-05$1.58$1.58535,900——
2012-12-04$1.69$1.69350,600——
2012-12-03$1.85$1.851,006,500——
2012-11-30$1.68$1.681,865,600——
2012-11-29$1.75$1.75400,000——
2012-11-28$1.70$1.70652,100——
2012-11-27$1.59$1.59329,500——
2012-11-26$1.50$1.50460,200——
2012-11-23$1.45$1.45395,100——
2012-11-21$1.36$1.36299,600——
2012-11-20$1.33$1.33313,300——
2012-11-19$1.27$1.27477,900——
2012-11-16$1.18$1.18330,900——
2012-11-15$1.16$1.16367,000——
2012-11-14$1.12$1.12117,100——
2012-11-13$1.10$1.10257,200——
2012-11-12$1.13$1.13152,400——
2012-11-09$1.20$1.20175,600——
2012-11-08$1.22$1.22185,000——
2012-11-07$1.25$1.25202,400——
2012-11-06$1.32$1.32409,300——
2012-11-05$1.29$1.29186,800——
2012-11-02$1.23$1.23269,400——
2012-11-01$1.29$1.29264,100——
2012-10-31$1.30$1.302,217,100——
2012-10-26$1.24$1.24518,200——
2012-10-25$1.17$1.17123,800——
2012-10-24$1.20$1.20226,900——
2012-10-23$1.17$1.17238,700——
2012-10-22$1.21$1.21190,500——
2012-10-19$1.22$1.22563,500——
2012-10-18$1.25$1.25253,700——
2012-10-17$1.32$1.32394,600——
2012-10-16$1.32$1.32539,900——
2012-10-15$1.44$1.44361,000——
2012-10-12$1.51$1.51128,100——
2012-10-11$1.54$1.54180,700——
2012-10-10$1.55$1.55270,500——
2012-10-09$1.64$1.64550,700——
2012-10-08$1.73$1.73332,300——
2012-10-05$1.84$1.84201,400——
2012-10-04$1.81$1.81288,400——
2012-10-03$1.83$1.8397,200——
2012-10-02$1.85$1.8588,100——
2012-10-01$1.84$1.84128,300——
2012-09-28$1.83$1.83119,900——
2012-09-27$1.83$1.83133,500——
2012-09-26$1.84$1.84176,400——
2012-09-25$1.95$1.95336,000——
2012-09-24$2.03$2.03147,800——
2012-09-21$2.08$2.08309,200——
2012-09-20$2.01$2.01125,900——
2012-09-19$2.02$2.02189,500——
2012-09-18$2.10$2.10209,900——
2012-09-17$2.09$2.09306,600——
2012-09-14$2.03$2.03425,400——
2012-09-13$1.99$1.99324,500——
2012-09-12$1.93$1.93247,100——
2012-09-11$1.94$1.94175,000——
2012-09-10$1.94$1.94232,000——
2012-09-07$1.94$1.94197,400——
2012-09-06$1.90$1.90216,800——
2012-09-05$1.84$1.84363,200——
2012-09-04$1.97$1.97263,000——
2012-08-31$1.97$1.97197,100——
2012-08-30$1.90$1.90117,100——
2012-08-29$1.94$1.94150,000——
2012-08-28$1.88$1.8877,400——
2012-08-27$1.81$1.81139,800——
2012-08-24$1.88$1.88142,100——
2012-08-23$1.79$1.79399,400——
2012-08-22$1.84$1.8468,300——
2012-08-21$1.85$1.85309,000——
2012-08-20$1.89$1.89170,800——
2012-08-17$1.85$1.85338,800——
2012-08-16$1.81$1.81224,500——
2012-08-15$1.81$1.81108,900——
2012-08-14$1.84$1.84238,500——
2012-08-13$1.88$1.88280,100——
2012-08-10$1.81$1.81171,000——
2012-08-09$1.89$1.89573,200——
2012-08-08$1.79$1.79523,200——
2012-08-07$1.74$1.74806,200——
2012-08-06$1.74$1.74342,000——
2012-08-03$1.70$1.70199,800——
2012-08-02$1.70$1.70169,300——
2012-08-01$1.73$1.73401,900——
2012-07-31$1.81$1.81177,000——
2012-07-30$1.88$1.88388,400——
2012-07-27$2.00$2.00348,400——
2012-07-26$2.10$2.10133,000——
2012-07-25$2.15$2.15190,900——
2012-07-24$1.98$1.9883,300——
2012-07-23$2.00$2.00157,600——
2012-07-20$1.93$1.93198,200——
2012-07-19$2.00$2.0079,400——
2012-07-18$2.02$2.02210,400——
2012-07-17$2.03$2.03208,600——
2012-07-16$2.15$2.15212,200——
2012-07-13$2.00$2.00263,400——
2012-07-12$2.13$2.13171,300——
2012-07-11$2.18$2.18245,300——
2012-07-10$2.28$2.28172,700——
2012-07-09$2.27$2.27179,500——
2012-07-06$2.25$2.25137,100——
2012-07-05$2.24$2.24354,600——
2012-07-03$2.32$2.32119,000——
2012-07-02$2.25$2.25297,800——
2012-06-29$2.17$2.17142,200——
2012-06-28$2.06$2.06122,100——
2012-06-27$2.16$2.16172,400——
2012-06-26$2.20$2.20550,100——
2012-06-25$2.04$2.04253,400——
2012-06-22$2.06$2.061,217,900——
2012-06-21$2.02$2.02303,700——
2012-06-20$2.03$2.03419,100——
2012-06-19$1.98$1.98716,700——
2012-06-18$2.08$2.08902,900——
2012-06-15$1.89$1.89681,000——
2012-06-14$1.85$1.85352,900——
2012-06-13$1.83$1.83296,100——
2012-06-12$1.82$1.82447,100——
2012-06-11$1.92$1.92257,900——
2012-06-08$1.95$1.953,450,000——
2012-06-07$2.00$2.00308,500——
2012-06-06$2.09$2.09316,800——
2012-06-05$2.08$2.08160,800——
2012-06-04$2.11$2.11267,600——
2012-06-01$2.14$2.14518,100——
2012-05-31$2.36$2.36429,700——
2012-05-30$2.34$2.34323,000——
2012-05-29$2.38$2.38840,800——
2012-05-25$2.60$2.602,251,800——
2012-05-24$2.40$2.40392,900——
2012-05-23$2.30$2.30194,900——
2012-05-22$2.19$2.19271,400——
2012-05-21$2.26$2.26246,300——
2012-05-18$2.11$2.11219,000——
2012-05-17$2.10$2.10454,900——
2012-05-16$2.15$2.15562,800——
2012-05-15$2.38$2.38277,200——
2012-05-14$2.52$2.52343,200——
2012-05-11$2.52$2.52156,800——
2012-05-10$2.65$2.65137,000——
2012-05-09$2.59$2.59283,700——
2012-05-08$2.51$2.51650,600——
2012-05-07$2.68$2.68172,000——
2012-05-04$2.51$2.51332,800——
2012-05-03$2.54$2.54287,100——
2012-05-02$2.51$2.51281,000——
2012-05-01$2.60$2.60404,200——
2012-04-30$2.70$2.70234,700——
2012-04-27$2.81$2.81209,000——
2012-04-26$2.82$2.82192,400——
2012-04-25$2.78$2.78218,700——
2012-04-24$2.69$2.69120,000——
2012-04-23$2.64$2.64264,100——
2012-04-20$2.75$2.75205,800——
2012-04-19$2.73$2.73255,900——
2012-04-18$2.78$2.78219,400——
2012-04-17$2.79$2.79126,300——
2012-04-16$2.82$2.82348,400——
2012-04-13$2.93$2.93113,700——
2012-04-12$3.03$3.03338,600——
2012-04-11$3.02$3.02305,900——
2012-04-10$3.01$3.01433,900——
2012-04-09$3.09$3.09232,300——
2012-04-05$3.20$3.20186,900——
2012-04-04$3.31$3.31255,200——
2012-04-03$3.56$3.56269,400——
2012-04-02$3.63$3.63117,400——
2012-03-30$3.42$3.42215,500——
2012-03-29$3.39$3.39105,600——
2012-03-28$3.54$3.5481,800——
2012-03-27$3.65$3.6590,300——
2012-03-26$3.85$3.85164,100——
2012-03-23$3.93$3.93288,700——
2012-03-22$3.68$3.68161,500——
2012-03-21$3.75$3.75145,800——
2012-03-20$3.84$3.84253,600——
2012-03-19$3.68$3.68302,700——
2012-03-16$3.48$3.48444,900——
2012-03-15$3.45$3.45260,700——
2012-03-14$3.41$3.41426,700——
2012-03-13$3.60$3.60303,300——
2012-03-12$3.59$3.59306,900——
2012-03-09$3.61$3.61337,800——
2012-03-08$3.70$3.70241,500——
2012-03-07$3.47$3.47339,500——
2012-03-06$3.50$3.50441,100——
2012-03-05$3.78$3.78173,200——
2012-03-02$3.64$3.64742,400——
2012-03-01$4.01$4.01368,500——
2012-02-29$4.17$4.17248,400——
2012-02-28$4.20$4.20207,700——
2012-02-27$4.38$4.38251,300——
2012-02-24$4.30$4.30110,000——
2012-02-23$4.45$4.45232,700——
2012-02-22$4.26$4.26505,900——
2012-02-21$4.10$4.10644,600——
2012-02-17$4.66$4.66945,900——
2012-02-16$5.04$5.04538,800——
2012-02-15$4.79$4.79315,000——
2012-02-14$4.92$4.92389,000——
2012-02-13$4.67$4.671,596,100——
2012-02-10$4.47$4.47230,400——
2012-02-09$4.60$4.60298,000——
2012-02-08$4.59$4.59833,400——
2012-02-07$4.85$4.85590,700——
2012-02-06$4.93$4.93314,400——
2012-02-03$4.83$4.83335,300——
2012-02-02$4.64$4.64290,700——
2012-02-01$4.59$4.59676,500——
2012-01-31$4.48$4.48884,100——
2012-01-30$4.31$4.31412,600——
2012-01-27$4.36$4.36747,300——
2012-01-26$4.43$4.43925,900——
2012-01-25$4.59$4.592,614,300——
2012-01-24$3.95$3.95539,900——
2012-01-23$3.46$3.46126,000——
2012-01-20$3.55$3.55142,400——
2012-01-19$3.47$3.4794,100——
2012-01-18$3.57$3.57291,000——
2012-01-17$3.39$3.39523,500——
2012-01-13$3.61$3.61252,500——
2012-01-12$3.69$3.69905,700——
2012-01-11$3.05$3.05411,500——
2012-01-10$2.94$2.94251,300——
2012-01-09$3.01$3.01170,600——
2012-01-06$3.00$3.00250,300——
2012-01-05$2.97$2.97198,300——
2012-01-04$2.99$2.99369,900——
2012-01-03$2.95$2.95164,300——