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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$5.23$5.232,753,300——
2013-12-30$5.23$5.23362,500——
2013-12-27$5.16$5.16327,700——
2013-12-26$5.08$5.08453,200——
2013-12-24$5.15$5.15245,200——
2013-12-23$5.17$5.17533,000——
2013-12-20$5.10$5.10813,500——
2013-12-19$5.25$5.25348,300——
2013-12-18$5.31$5.31619,800——
2013-12-17$4.98$4.98790,800——
2013-12-16$5.01$5.011,103,900——
2013-12-13$4.86$4.861,139,900——
2013-12-12$4.52$4.52930,500——
2013-12-11$4.15$4.15537,900——
2013-12-10$4.33$4.33304,600——
2013-12-09$4.38$4.38458,200——
2013-12-06$4.36$4.36321,300——
2013-12-05$4.40$4.40307,300——
2013-12-04$4.48$4.48506,900——
2013-12-03$4.39$4.39521,800——
2013-12-02$4.32$4.32807,200——
2013-11-29$4.22$4.22587,500——
2013-11-27$4.24$4.241,007,300——
2013-11-26$4.01$4.01879,100——
2013-11-25$3.92$3.92852,500——
2013-11-22$3.93$3.932,273,200——
2013-11-21$3.58$3.58958,600——
2013-11-20$3.53$3.53693,800——
2013-11-19$3.71$3.71780,600——
2013-11-18$3.84$3.84497,300——
2013-11-15$4.07$4.07379,800——
2013-11-14$4.12$4.12357,000——
2013-11-13$4.06$4.06539,500——
2013-11-12$3.96$3.96468,600——
2013-11-11$4.06$4.06607,800——
2013-11-08$4.11$4.11541,800——
2013-11-07$3.92$3.92612,000——
2013-11-06$4.00$4.00944,500——
2013-11-05$4.23$4.23359,100——
2013-11-04$4.34$4.34713,700——
2013-11-01$4.13$4.13606,000——
2013-10-31$4.11$4.11956,400——
2013-10-30$3.97$3.97584,000——
2013-10-29$4.19$4.19382,100——
2013-10-28$4.15$4.15445,300——
2013-10-25$4.22$4.22590,200——
2013-10-24$4.21$4.211,125,200——
2013-10-23$4.26$4.262,298,500——
2013-10-22$5.25$5.251,174,800——
2013-10-21$5.36$5.36652,000——
2013-10-18$5.29$5.29761,900——
2013-10-17$5.29$5.291,323,200——
2013-10-16$5.14$5.14666,100——
2013-10-15$4.92$4.92469,400——
2013-10-14$4.90$4.90626,400——
2013-10-11$4.99$4.99951,700——
2013-10-10$5.10$5.101,826,200——
2013-10-09$4.93$4.931,111,200——
2013-10-08$4.92$4.921,333,200——
2013-10-07$5.37$5.37820,500——
2013-10-04$5.45$5.45787,800——
2013-10-03$5.53$5.531,268,500——
2013-10-02$5.61$5.611,682,100——
2013-10-01$5.84$5.841,886,300——
2013-09-30$5.52$5.522,230,000——
2013-09-27$5.59$5.591,355,900——
2013-09-26$5.79$5.793,820,000——
2013-09-25$5.98$5.989,515,800——
2013-09-24$3.46$3.46303,100——
2013-09-23$3.33$3.33302,900——
2013-09-20$3.43$3.43442,800——
2013-09-19$3.53$3.53222,900——
2013-09-18$3.53$3.53492,300——
2013-09-17$3.48$3.48727,000——
2013-09-16$3.59$3.59303,200——
2013-09-13$3.65$3.65428,600——
2013-09-12$3.77$3.77564,700——
2013-09-11$3.99$3.99744,700——
2013-09-10$3.80$3.80675,400——
2013-09-09$3.67$3.67313,700——
2013-09-06$3.66$3.66361,000——
2013-09-05$3.64$3.64460,400——
2013-09-04$3.70$3.70589,200——
2013-09-03$3.69$3.691,548,800——
2013-08-30$4.18$4.18615,200——
2013-08-29$4.20$4.20355,600——
2013-08-28$4.22$4.22283,200——
2013-08-27$4.07$4.07697,100——
2013-08-26$4.42$4.42835,100——
2013-08-23$4.43$4.43825,200——
2013-08-22$4.20$4.20523,400——
2013-08-21$4.04$4.04547,000——
2013-08-20$3.96$3.96568,200——
2013-08-19$3.66$3.66460,500——
2013-08-16$3.59$3.59216,400——
2013-08-15$3.65$3.65434,400——
2013-08-14$3.70$3.70346,200——
2013-08-13$3.69$3.69369,300——
2013-08-12$3.70$3.70532,800——
2013-08-09$3.57$3.57431,600——
2013-08-08$3.50$3.50600,100——
2013-08-07$3.59$3.59824,100——
2013-08-06$3.46$3.461,001,900——
2013-08-05$3.33$3.331,931,700——
2013-08-02$2.85$2.85744,000——
2013-08-01$2.67$2.67154,400——
2013-07-31$2.59$2.5994,200——
2013-07-30$2.57$2.5772,900——
2013-07-29$2.59$2.5994,500——
2013-07-26$2.65$2.65266,500——
2013-07-25$2.66$2.66279,700——
2013-07-24$2.71$2.71250,800——
2013-07-23$2.86$2.86312,300——
2013-07-22$2.76$2.76175,900——
2013-07-19$2.75$2.75114,600——
2013-07-18$2.66$2.66107,800——
2013-07-17$2.67$2.67152,500——
2013-07-16$2.69$2.69112,800——
2013-07-15$2.76$2.76181,400——
2013-07-12$2.76$2.76126,100——
2013-07-11$2.73$2.73192,700——
2013-07-10$2.71$2.71199,700——
2013-07-09$2.63$2.63197,200——
2013-07-08$2.67$2.67109,500——
2013-07-05$2.63$2.63120,800——
2013-07-03$2.50$2.5091,900——
2013-07-02$2.56$2.56121,500——
2013-07-01$2.57$2.57222,100——
2013-06-28$2.53$2.53864,500——
2013-06-27$2.57$2.57161,200——
2013-06-26$2.47$2.47164,400——
2013-06-25$2.45$2.45281,600——
2013-06-24$2.52$2.52275,700——
2013-06-21$2.52$2.52904,500——
2013-06-20$2.65$2.65316,500——
2013-06-19$2.79$2.79259,600——
2013-06-18$2.80$2.80487,100——
2013-06-17$2.89$2.89578,800——
2013-06-14$2.65$2.65224,200——
2013-06-13$2.72$2.72630,700——
2013-06-12$2.68$2.681,977,700——
2013-06-11$2.73$2.73492,900——
2013-06-10$2.78$2.78300,400——
2013-06-07$2.72$2.72784,200——
2013-06-06$2.71$2.71620,300——
2013-06-05$2.67$2.67682,400——
2013-06-04$2.66$2.66515,500——
2013-06-03$2.68$2.68458,700——
2013-05-31$2.65$2.65232,100——
2013-05-30$2.69$2.69333,900——
2013-05-29$2.63$2.63203,500——
2013-05-28$2.59$2.591,009,400——
2013-05-24$2.60$2.60657,400——
2013-05-23$2.59$2.59770,700——
2013-05-22$2.45$2.45238,400——
2013-05-21$2.54$2.54255,700——
2013-05-20$2.50$2.50257,400——
2013-05-17$2.42$2.42239,300——
2013-05-16$2.47$2.47129,100——
2013-05-15$2.52$2.52389,600——
2013-05-14$2.54$2.54127,100——
2013-05-13$2.52$2.52181,200——
2013-05-10$2.47$2.47164,300——
2013-05-09$2.53$2.53134,800——
2013-05-08$2.53$2.53205,400——
2013-05-07$2.55$2.55170,100——
2013-05-06$2.53$2.53148,800——
2013-05-03$2.49$2.49219,100——
2013-05-02$2.44$2.44237,700——
2013-05-01$2.42$2.42563,200——
2013-04-30$2.56$2.56563,800——
2013-04-29$2.56$2.56280,000——
2013-04-26$2.54$2.541,535,700——
2013-04-25$2.39$2.39356,400——
2013-04-24$2.31$2.31250,200——
2013-04-23$2.39$2.39516,800——
2013-04-22$2.27$2.27251,100——
2013-04-19$2.18$2.18440,000——
2013-04-18$2.02$2.02274,700——
2013-04-17$2.00$2.00556,300——
2013-04-16$2.18$2.18201,600——
2013-04-15$2.11$2.11444,700——
2013-04-12$2.30$2.30162,300——
2013-04-11$2.32$2.32388,600——
2013-04-10$2.40$2.40150,100——
2013-04-09$2.28$2.28197,000——
2013-04-08$2.38$2.38238,900——
2013-04-05$2.13$2.13315,300——
2013-04-04$2.24$2.24211,300——
2013-04-03$2.28$2.28191,100——
2013-04-02$2.32$2.32147,200——
2013-04-01$2.34$2.34285,200——
2013-03-28$2.49$2.49341,400——
2013-03-27$2.32$2.32103,800——
2013-03-26$2.31$2.31153,900——
2013-03-25$2.29$2.29180,900——
2013-03-22$2.37$2.37207,700——
2013-03-21$2.38$2.38210,100——
2013-03-20$2.45$2.45692,900——
2013-03-19$2.55$2.55735,400——
2013-03-18$2.21$2.21197,800——
2013-03-15$2.27$2.27466,100——
2013-03-14$2.21$2.21526,500——
2013-03-13$2.36$2.36387,200——
2013-03-12$2.54$2.54678,100——
2013-03-11$2.59$2.591,527,200——
2013-03-08$2.37$2.371,952,200——
2013-03-07$2.44$2.442,188,900——
2013-03-06$2.22$2.22254,100——
2013-03-05$2.23$2.23232,200——
2013-03-04$2.22$2.22402,200——
2013-03-01$2.28$2.28257,900——
2013-02-28$2.30$2.30387,700——
2013-02-27$2.27$2.27523,900——
2013-02-26$2.17$2.17552,900——
2013-02-25$2.08$2.08255,900——
2013-02-22$2.10$2.10224,000——
2013-02-21$2.08$2.08204,700——
2013-02-20$2.18$2.18353,900——
2013-02-19$2.18$2.18474,600——
2013-02-15$2.18$2.18414,300——
2013-02-14$2.32$2.32232,500——
2013-02-13$2.32$2.32288,800——
2013-02-12$2.35$2.35591,500——
2013-02-11$2.25$2.25357,700——
2013-02-08$2.16$2.16310,900——
2013-02-07$2.25$2.25526,500——
2013-02-06$2.23$2.23532,900——
2013-02-05$2.38$2.38278,600——
2013-02-04$2.39$2.39344,100——
2013-02-01$2.52$2.52186,300——
2013-01-31$2.48$2.48225,100——
2013-01-30$2.54$2.54267,600——
2013-01-29$2.70$2.70238,000——
2013-01-28$2.63$2.63429,700——
2013-01-25$2.63$2.63470,600——
2013-01-24$2.47$2.47763,100——
2013-01-23$2.60$2.60755,600——
2013-01-22$3.02$3.02544,700——
2013-01-18$3.00$3.00822,100——
2013-01-17$3.04$3.041,097,700——
2013-01-16$2.83$2.83307,000——
2013-01-15$2.78$2.78865,900——
2013-01-14$2.64$2.64688,000——
2013-01-11$2.49$2.49910,300——
2013-01-10$2.52$2.521,835,700——
2013-01-09$2.27$2.271,469,300——
2013-01-08$2.12$2.12764,700——
2013-01-07$1.80$1.80195,600——
2013-01-04$1.90$1.90212,500——
2013-01-03$1.80$1.80277,000——
2013-01-02$1.85$1.85348,900——