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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.94$25.946,702,600——
2020-12-30$26.35$26.355,562,600——
2020-12-29$25.38$25.3810,642,500——
2020-12-28$27.34$27.346,410,700——
2020-12-24$27.13$27.133,395,100——
2020-12-23$28.50$28.508,419,400——
2020-12-22$26.95$26.9511,199,000——
2020-12-21$23.04$23.048,484,600——
2020-12-18$20.10$20.106,642,000——
2020-12-17$20.00$20.004,301,800——
2020-12-16$20.69$20.693,284,300——
2020-12-15$20.74$20.744,026,700——
2020-12-14$20.90$20.905,323,600——
2020-12-11$21.15$21.153,947,600——
2020-12-10$21.94$21.943,401,700——
2020-12-09$20.99$20.994,588,000——
2020-12-08$22.52$22.526,247,700——
2020-12-07$21.50$21.505,591,600——
2020-12-04$20.18$20.183,657,200——
2020-12-03$18.95$18.953,744,600——
2020-12-02$18.00$18.003,214,700——
2020-12-01$17.95$17.956,652,100——
2020-11-30$15.81$15.814,134,900——
2020-11-27$15.43$15.432,329,200——
2020-11-25$14.54$14.541,471,300——
2020-11-24$14.41$14.412,801,400——
2020-11-23$14.93$14.933,064,300——
2020-11-20$15.08$15.082,100,900——
2020-11-19$15.35$15.351,917,400——
2020-11-18$15.34$15.342,344,200——
2020-11-17$15.24$15.242,925,100——
2020-11-16$15.60$15.602,890,400——
2020-11-13$16.74$16.742,798,200——
2020-11-12$16.73$16.733,167,700——
2020-11-11$16.47$16.4711,535,600——
2020-11-10$14.66$14.663,992,400——
2020-11-09$14.85$14.855,285,300——
2020-11-06$14.40$14.404,017,600——
2020-11-05$13.75$13.754,131,400——
2020-11-04$12.40$12.405,195,200——
2020-11-03$12.71$12.719,993,400——
2020-11-02$13.25$13.252,851,300——
2020-10-30$13.11$13.113,503,300——
2020-10-29$13.36$13.362,383,700——
2020-10-28$13.97$13.971,838,700——
2020-10-27$14.64$14.642,155,500——
2020-10-26$13.95$13.952,943,600——
2020-10-23$13.90$13.902,359,700——
2020-10-22$13.78$13.782,881,900——
2020-10-21$13.09$13.094,734,500——
2020-10-20$13.58$13.587,949,300——
2020-10-19$14.95$14.955,016,500——
2020-10-16$14.37$14.372,580,600——
2020-10-15$14.34$14.344,368,500——
2020-10-14$13.96$13.962,987,100——
2020-10-13$13.95$13.956,353,000——
2020-10-12$13.12$13.127,115,800——
2020-10-09$13.50$13.505,356,600——
2020-10-08$12.73$12.738,052,800——
2020-10-07$12.23$12.235,985,500——
2020-10-06$12.17$12.178,837,500——
2020-10-05$12.74$12.748,582,600——
2020-10-02$11.71$11.718,021,600——
2020-10-01$10.50$10.504,996,000——
2020-09-30$9.87$9.874,174,500——
2020-09-29$9.80$9.804,334,700——
2020-09-28$9.60$9.603,689,600——
2020-09-25$9.25$9.254,131,900——
2020-09-24$8.91$8.913,405,700——
2020-09-23$8.50$8.506,951,200——
2020-09-22$8.79$8.795,660,000——
2020-09-21$8.34$8.344,426,900——
2020-09-18$8.13$8.138,369,100——
2020-09-17$7.81$7.813,873,900——
2020-09-16$7.87$7.876,316,800——
2020-09-15$7.32$7.322,833,500——
2020-09-14$7.27$7.272,684,500——
2020-09-11$7.08$7.081,991,000——
2020-09-10$6.97$6.973,075,700——
2020-09-09$6.78$6.781,705,400——
2020-09-08$6.51$6.511,678,100——
2020-09-04$6.47$6.473,172,000——
2020-09-03$6.35$6.352,718,300——
2020-09-02$6.90$6.904,858,100——
2020-09-01$7.10$7.105,882,700——
2020-08-31$6.60$6.602,413,700——
2020-08-28$6.41$6.411,377,600——
2020-08-27$6.32$6.321,952,100——
2020-08-26$6.56$6.561,541,500——
2020-08-25$6.45$6.453,368,200——
2020-08-24$6.66$6.662,067,700——
2020-08-21$6.55$6.551,710,200——
2020-08-20$6.47$6.472,691,400——
2020-08-19$6.49$6.492,627,300——
2020-08-18$6.24$6.242,814,400——
2020-08-17$6.13$6.133,551,300——
2020-08-14$5.75$5.751,744,100——
2020-08-13$5.61$5.613,062,000——
2020-08-12$5.52$5.5220,871,500——
2020-08-11$4.47$4.47982,700——
2020-08-10$4.71$4.712,069,000——
2020-08-07$4.73$4.735,475,900——
2020-08-06$4.08$4.08742,100——
2020-08-05$3.92$3.92948,400——
2020-08-04$3.89$3.89821,300——
2020-08-03$3.91$3.911,039,000——
2020-07-31$3.73$3.73819,000——
2020-07-30$3.77$3.77545,500——
2020-07-29$3.85$3.85589,300——
2020-07-28$3.77$3.77621,500——
2020-07-27$3.78$3.78786,800——
2020-07-24$3.64$3.641,178,700——
2020-07-23$3.92$3.921,680,200——
2020-07-22$3.95$3.951,294,700——
2020-07-21$4.09$4.09987,200——
2020-07-20$4.22$4.22749,900——
2020-07-17$4.20$4.20995,700——
2020-07-16$4.13$4.13862,000——
2020-07-15$4.17$4.171,759,800——
2020-07-14$3.90$3.90719,800——
2020-07-13$3.79$3.791,079,500——
2020-07-10$3.72$3.72518,500——
2020-07-09$3.84$3.841,069,300——
2020-07-08$3.82$3.821,249,000——
2020-07-07$3.79$3.79754,600——
2020-07-06$3.93$3.93886,000——
2020-07-02$3.74$3.74882,800——
2020-07-01$3.61$3.61878,400——
2020-06-30$3.45$3.451,112,500——
2020-06-29$3.45$3.45539,400——
2020-06-26$3.38$3.381,919,900——
2020-06-25$3.55$3.551,050,500——
2020-06-24$3.54$3.541,109,500——
2020-06-23$3.70$3.702,857,300——
2020-06-22$3.56$3.561,002,600——
2020-06-19$3.51$3.512,241,300——
2020-06-18$3.69$3.69851,000——
2020-06-17$3.73$3.731,191,500——
2020-06-16$3.70$3.701,569,400——
2020-06-15$3.70$3.701,445,200——
2020-06-12$3.57$3.571,833,800——
2020-06-11$3.34$3.342,494,200——
2020-06-10$3.69$3.691,731,400——
2020-06-09$4.02$4.021,085,200——
2020-06-08$3.90$3.901,042,200——
2020-06-05$4.03$4.031,717,600——
2020-06-04$3.76$3.761,679,500——
2020-06-03$3.75$3.751,701,800——
2020-06-02$3.68$3.681,296,600——
2020-06-01$3.55$3.55835,400——
2020-05-29$3.52$3.521,101,700——
2020-05-28$3.55$3.55936,700——
2020-05-27$3.70$3.701,290,900——
2020-05-26$3.61$3.611,213,000——
2020-05-22$3.52$3.52887,500——
2020-05-21$3.72$3.72878,300——
2020-05-20$3.63$3.631,014,400——
2020-05-19$3.59$3.59861,500——
2020-05-18$3.59$3.591,272,300——
2020-05-15$3.48$3.48866,500——
2020-05-14$3.49$3.491,305,200——
2020-05-13$3.51$3.511,622,600——
2020-05-12$3.52$3.521,555,100——
2020-05-11$3.55$3.552,584,400——
2020-05-08$3.39$3.391,952,500——
2020-05-07$3.48$3.482,817,800——
2020-05-06$3.34$3.341,229,800——
2020-05-05$3.18$3.18869,700——
2020-05-04$3.35$3.35879,400——
2020-05-01$3.26$3.26717,600——
2020-04-30$3.31$3.31745,500——
2020-04-29$3.54$3.541,501,800——
2020-04-28$3.28$3.28971,900——
2020-04-27$3.35$3.351,208,800——
2020-04-24$3.22$3.22554,100——
2020-04-23$3.18$3.18960,300——
2020-04-22$3.22$3.22860,200——
2020-04-21$3.28$3.281,032,200——
2020-04-20$3.19$3.19897,400——
2020-04-17$3.15$3.151,960,800——
2020-04-16$2.92$2.921,218,600——
2020-04-15$2.80$2.801,571,400——
2020-04-14$2.87$2.871,809,600——
2020-04-13$2.76$2.761,902,900——
2020-04-09$2.90$2.901,887,200——
2020-04-08$3.00$3.001,878,200——
2020-04-07$2.85$2.852,022,400——
2020-04-06$2.98$2.981,540,700——
2020-04-03$2.65$2.651,484,200——
2020-04-02$2.89$2.891,545,200——
2020-04-01$2.91$2.912,608,000——
2020-03-31$3.06$3.061,767,700——
2020-03-30$3.12$3.121,008,800——
2020-03-27$3.28$3.281,073,100——
2020-03-26$3.57$3.572,215,400——
2020-03-25$3.13$3.131,655,500——
2020-03-24$3.06$3.061,327,500——
2020-03-23$2.82$2.821,832,000——
2020-03-20$2.68$2.682,671,900——
2020-03-19$2.71$2.711,674,900——
2020-03-18$2.36$2.364,082,700——
2020-03-17$2.73$2.734,512,900——
2020-03-16$2.45$2.454,772,800——
2020-03-13$3.05$3.051,925,100——
2020-03-12$3.00$3.003,720,600——
2020-03-11$3.44$3.443,154,400——
2020-03-10$3.71$3.711,744,200——
2020-03-09$3.56$3.562,615,500——
2020-03-06$3.95$3.953,881,000——
2020-03-05$3.71$3.712,331,400——
2020-03-04$3.86$3.865,386,000——
2020-03-03$3.48$3.482,451,500——
2020-03-02$3.44$3.442,328,800——
2020-02-28$3.40$3.402,346,200——
2020-02-27$3.52$3.523,526,900——
2020-02-26$3.38$3.383,423,400——
2020-02-25$3.73$3.734,370,200——
2020-02-24$3.87$3.872,793,000——
2020-02-21$4.19$4.193,233,200——
2020-02-20$4.48$4.482,056,200——
2020-02-19$4.49$4.495,175,500——
2020-02-18$4.51$4.514,789,000——
2020-02-14$4.57$4.574,098,000——
2020-02-13$4.51$4.513,686,100——
2020-02-12$4.25$4.252,137,900——
2020-02-11$4.14$4.143,484,200——
2020-02-10$4.20$4.203,000,600——
2020-02-07$4.53$4.535,050,700——
2020-02-06$4.82$4.821,193,600——
2020-02-05$4.72$4.721,095,900——
2020-02-04$4.74$4.741,232,900——
2020-02-03$4.80$4.80911,300——
2020-01-31$4.67$4.671,558,300——
2020-01-30$4.69$4.69758,800——
2020-01-29$4.73$4.73700,500——
2020-01-28$4.78$4.781,312,800——
2020-01-27$4.89$4.89609,200——
2020-01-24$4.95$4.951,243,500——
2020-01-23$4.95$4.951,435,100——
2020-01-22$4.97$4.971,157,400——
2020-01-21$4.98$4.982,742,000——
2020-01-17$4.98$4.981,934,600——
2020-01-16$5.04$5.043,134,500——
2020-01-15$4.93$4.932,485,400——
2020-01-14$4.81$4.813,091,300——
2020-01-13$4.87$4.871,832,400——
2020-01-10$4.73$4.732,220,800——
2020-01-09$4.64$4.645,509,300——
2020-01-08$4.71$4.714,695,100——
2020-01-07$4.92$4.923,772,600——
2020-01-06$5.19$5.194,351,300——
2020-01-03$5.26$5.2612,272,000——
2020-01-02$5.16$5.161,460,200——