NASDAQ:PCRX | Historical Stock Price | Pacira BioSciences, 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
2011-02-03 to 2026-09-04
Data captured

Stock Price Chart

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

$6.51$11.69$20.99$37.70$67.72$121.622011-02-032026-08-27

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$17.47$17.47247,300——
2012-12-28$17.42$17.42213,600——
2012-12-27$17.25$17.25514,000——
2012-12-26$17.02$17.02354,400——
2012-12-24$16.62$16.6286,000——
2012-12-21$16.50$16.50286,400——
2012-12-20$16.37$16.37212,900——
2012-12-19$16.03$16.03302,200——
2012-12-18$16.23$16.23190,400——
2012-12-17$16.17$16.17268,000——
2012-12-14$15.43$15.43145,000——
2012-12-13$15.44$15.44242,000——
2012-12-12$16.00$16.00214,500——
2012-12-11$16.08$16.08262,300——
2012-12-10$15.96$15.96169,400——
2012-12-07$16.27$16.27140,500——
2012-12-06$16.25$16.25216,400——
2012-12-05$16.57$16.57247,000——
2012-12-04$16.95$16.95205,200——
2012-12-03$16.99$16.99203,500——
2012-11-30$17.05$17.05312,100——
2012-11-29$17.18$17.18222,000——
2012-11-28$16.93$16.93220,300——
2012-11-27$16.64$16.64289,600——
2012-11-26$16.24$16.24177,600——
2012-11-23$16.22$16.22136,700——
2012-11-21$16.00$16.00132,400——
2012-11-20$16.00$16.00285,400——
2012-11-19$15.78$15.78390,100——
2012-11-16$15.55$15.55287,600——
2012-11-15$15.27$15.27391,400——
2012-11-14$16.16$16.16396,900——
2012-11-13$16.25$16.25293,800——
2012-11-12$15.90$15.90409,900——
2012-11-09$15.66$15.66223,300——
2012-11-08$15.36$15.36364,500——
2012-11-07$15.32$15.32263,000——
2012-11-06$15.73$15.73263,800——
2012-11-05$15.71$15.71432,700——
2012-11-02$15.76$15.76363,300——
2012-11-01$15.88$15.88576,000——
2012-10-31$15.73$15.73311,900——
2012-10-26$15.63$15.6385,300——
2012-10-25$16.02$16.02249,600——
2012-10-24$16.20$16.20498,700——
2012-10-23$16.23$16.23204,900——
2012-10-22$16.04$16.04192,800——
2012-10-19$16.30$16.30338,900——
2012-10-18$16.88$16.88555,400——
2012-10-17$17.94$17.94236,500——
2012-10-16$17.90$17.90377,700——
2012-10-15$17.99$17.99231,700——
2012-10-12$17.95$17.95122,700——
2012-10-11$17.67$17.67118,600——
2012-10-10$17.68$17.68179,300——
2012-10-09$18.05$18.05226,400——
2012-10-08$18.39$18.39133,700——
2012-10-05$18.55$18.55180,000——
2012-10-04$18.69$18.69390,600——
2012-10-03$18.71$18.71879,400——
2012-10-02$17.73$17.73166,000——
2012-10-01$17.95$17.95264,300——
2012-09-28$17.40$17.40257,300——
2012-09-27$17.87$17.87275,300——
2012-09-26$17.54$17.54316,500——
2012-09-25$18.22$18.22538,800——
2012-09-24$18.62$18.62242,600——
2012-09-21$19.02$19.02336,900——
2012-09-20$18.55$18.55593,400——
2012-09-19$17.97$17.97696,700——
2012-09-18$16.79$16.79374,400——
2012-09-17$17.44$17.44139,300——
2012-09-14$17.07$17.07626,500——
2012-09-13$16.90$16.90235,500——
2012-09-12$17.13$17.13201,600——
2012-09-11$17.17$17.17283,200——
2012-09-10$17.97$17.97194,800——
2012-09-07$18.06$18.06301,800——
2012-09-06$18.14$18.14219,600——
2012-09-05$18.24$18.24280,100——
2012-09-04$18.50$18.50297,200——
2012-08-31$18.16$18.16195,000——
2012-08-30$18.39$18.39194,100——
2012-08-29$18.70$18.70343,800——
2012-08-28$18.50$18.50279,500——
2012-08-27$17.88$17.88380,300——
2012-08-24$17.45$17.45380,400——
2012-08-23$17.63$17.63297,300——
2012-08-22$17.05$17.05401,500——
2012-08-21$16.56$16.56143,900——
2012-08-20$16.68$16.68150,800——
2012-08-17$16.67$16.67155,000——
2012-08-16$16.90$16.9087,000——
2012-08-15$16.93$16.93208,400——
2012-08-14$17.00$17.00445,700——
2012-08-13$15.58$15.58131,000——
2012-08-10$15.54$15.54290,600——
2012-08-09$16.20$16.20526,900——
2012-08-08$14.94$14.94173,100——
2012-08-07$14.70$14.70195,200——
2012-08-06$15.06$15.06198,700——
2012-08-03$15.42$15.4298,300——
2012-08-02$15.17$15.17158,700——
2012-08-01$15.23$15.23155,400——
2012-07-31$15.31$15.31159,300——
2012-07-30$15.50$15.50134,800——
2012-07-27$15.60$15.60203,100——
2012-07-26$14.98$14.98135,000——
2012-07-25$14.44$14.44214,100——
2012-07-24$14.67$14.67180,500——
2012-07-23$14.82$14.82105,100——
2012-07-20$15.27$15.27157,000——
2012-07-19$15.40$15.40119,700——
2012-07-18$15.47$15.47127,500——
2012-07-17$15.52$15.52239,500——
2012-07-16$15.67$15.6777,700——
2012-07-13$15.54$15.54246,900——
2012-07-12$15.18$15.18188,100——
2012-07-11$15.31$15.31284,900——
2012-07-10$15.39$15.39154,400——
2012-07-09$15.83$15.83165,900——
2012-07-06$15.87$15.87195,200——
2012-07-05$16.20$16.20251,000——
2012-07-03$16.13$16.13394,200——
2012-07-02$16.24$16.24560,700——
2012-06-29$16.04$16.04485,000——
2012-06-28$16.35$16.35171,700——
2012-06-27$16.25$16.25289,500——
2012-06-26$15.89$15.89337,900——
2012-06-25$15.96$15.96310,800——
2012-06-22$15.50$15.502,103,000——
2012-06-21$15.40$15.40861,000——
2012-06-20$15.21$15.21411,800——
2012-06-19$15.12$15.12518,700——
2012-06-18$14.71$14.71360,300——
2012-06-15$14.14$14.14451,600——
2012-06-14$13.94$13.94333,200——
2012-06-13$13.76$13.76656,800——
2012-06-12$13.80$13.80591,800——
2012-06-11$12.96$12.96713,600——
2012-06-08$12.07$12.07197,100——
2012-06-07$11.68$11.68157,000——
2012-06-06$11.45$11.45396,300——
2012-06-05$10.81$10.81101,300——
2012-06-04$10.16$10.16163,300——
2012-06-01$10.12$10.12292,100——
2012-05-31$10.62$10.62311,000——
2012-05-30$10.67$10.67118,300——
2012-05-29$10.97$10.97135,600——
2012-05-25$10.73$10.73179,000——
2012-05-24$10.90$10.90184,700——
2012-05-23$10.74$10.7465,600——
2012-05-22$10.50$10.50273,100——
2012-05-21$10.75$10.75303,400——
2012-05-18$10.15$10.15659,000——
2012-05-17$9.94$9.94204,100——
2012-05-16$10.53$10.53128,000——
2012-05-15$10.76$10.76205,400——
2012-05-14$10.73$10.73279,000——
2012-05-11$10.85$10.85236,000——
2012-05-10$10.76$10.76210,000——
2012-05-09$10.18$10.18186,000——
2012-05-08$10.57$10.57163,300——
2012-05-07$10.74$10.74201,900——
2012-05-04$10.70$10.70198,300——
2012-05-03$10.87$10.87110,600——
2012-05-02$11.00$11.00179,000——
2012-05-01$11.01$11.01153,000——
2012-04-30$11.21$11.21363,700——
2012-04-27$11.17$11.1788,000——
2012-04-26$10.95$10.95259,800——
2012-04-25$10.53$10.53298,800——
2012-04-24$10.14$10.14303,300——
2012-04-23$10.03$10.03179,800——
2012-04-20$10.23$10.23251,000——
2012-04-19$10.24$10.24280,000——
2012-04-18$10.03$10.03287,400——
2012-04-17$9.98$9.98456,400——
2012-04-16$9.75$9.75225,200——
2012-04-13$9.75$9.75300,600——
2012-04-12$9.73$9.732,831,900——
2012-04-11$10.12$10.1293,000——
2012-04-10$10.00$10.0068,000——
2012-04-09$10.50$10.50130,300——
2012-04-05$10.84$10.84128,600——
2012-04-04$10.75$10.75157,300——
2012-04-03$11.02$11.02109,600——
2012-04-02$11.24$11.2487,900——
2012-03-30$11.54$11.5443,600——
2012-03-29$11.29$11.2960,900——
2012-03-28$11.25$11.2592,500——
2012-03-27$11.59$11.59186,300——
2012-03-26$11.62$11.6283,400——
2012-03-23$11.44$11.44126,700——
2012-03-22$10.98$10.98166,300——
2012-03-21$11.09$11.0960,600——
2012-03-20$11.13$11.1370,900——
2012-03-19$11.39$11.39162,300——
2012-03-16$11.85$11.85130,100——
2012-03-15$11.78$11.78136,200——
2012-03-14$11.46$11.4672,200——
2012-03-13$11.27$11.2779,500——
2012-03-12$10.98$10.98156,700——
2012-03-09$11.15$11.15198,500——
2012-03-08$10.69$10.69213,400——
2012-03-07$10.49$10.49139,800——
2012-03-06$10.51$10.5190,300——
2012-03-05$10.56$10.5660,400——
2012-03-02$10.52$10.5281,000——
2012-03-01$10.75$10.7585,400——
2012-02-29$10.70$10.7099,800——
2012-02-28$10.91$10.9161,500——
2012-02-27$10.93$10.93120,200——
2012-02-24$10.70$10.7040,200——
2012-02-23$10.55$10.5569,900——
2012-02-22$10.35$10.3556,500——
2012-02-21$10.10$10.1070,700——
2012-02-17$10.69$10.6953,700——
2012-02-16$10.21$10.2170,900——
2012-02-15$10.52$10.52114,200——
2012-02-14$10.85$10.85113,000——
2012-02-13$10.52$10.52123,400——
2012-02-10$10.32$10.3227,200——
2012-02-09$10.40$10.4059,100——
2012-02-08$10.49$10.49129,200——
2012-02-07$10.03$10.0380,800——
2012-02-06$10.41$10.4183,700——
2012-02-03$10.72$10.72105,800——
2012-02-02$10.89$10.8995,200——
2012-02-01$11.00$11.00212,100——
2012-01-31$10.80$10.80208,100——
2012-01-30$10.83$10.83337,300——
2012-01-27$10.04$10.04420,000——
2012-01-26$9.10$9.1087,000——
2012-01-25$9.06$9.0639,500——
2012-01-24$8.70$8.7064,300——
2012-01-23$8.85$8.8542,800——
2012-01-20$8.85$8.8584,300——
2012-01-19$8.49$8.4940,500——
2012-01-18$8.74$8.74101,900——
2012-01-17$8.20$8.20394,800——
2012-01-13$7.99$7.99166,300——
2012-01-12$7.97$7.97171,500——
2012-01-11$8.00$8.00258,000——
2012-01-10$7.95$7.95156,900——
2012-01-09$7.99$7.99424,100——
2012-01-06$8.50$8.50191,400——
2012-01-05$8.60$8.6046,100——
2012-01-04$8.55$8.5561,500——
2012-01-03$8.73$8.73109,600——