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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.30$45.30651,800——
2019-12-30$44.36$44.36574,800——
2019-12-27$44.58$44.58385,200——
2019-12-26$45.39$45.39243,700——
2019-12-24$46.23$46.23225,400——
2019-12-23$45.87$45.87402,700——
2019-12-20$45.66$45.66807,400——
2019-12-19$46.83$46.83345,000——
2019-12-18$46.53$46.53567,300——
2019-12-17$45.89$45.89755,700——
2019-12-16$45.57$45.57530,700——
2019-12-13$45.68$45.68460,300——
2019-12-12$45.51$45.51343,200——
2019-12-11$45.54$45.54307,100——
2019-12-10$46.18$46.18295,400——
2019-12-09$45.55$45.55451,400——
2019-12-06$45.87$45.87306,500——
2019-12-05$45.35$45.35442,100——
2019-12-04$46.30$46.30428,100——
2019-12-03$46.04$46.041,054,100——
2019-12-02$46.17$46.17610,600——
2019-11-29$46.22$46.22343,700——
2019-11-27$45.65$45.65710,600——
2019-11-26$44.75$44.75507,100——
2019-11-25$45.54$45.54606,400——
2019-11-22$44.23$44.23499,500——
2019-11-21$44.08$44.08407,700——
2019-11-20$44.20$44.20793,200——
2019-11-19$42.92$42.92533,300——
2019-11-18$43.07$43.07338,600——
2019-11-15$42.92$42.92557,100——
2019-11-14$42.58$42.58349,700——
2019-11-13$42.87$42.87298,200——
2019-11-12$42.84$42.84474,600——
2019-11-11$43.51$43.51386,100——
2019-11-08$44.02$44.02711,300——
2019-11-07$42.62$42.62747,900——
2019-11-06$41.60$41.60513,700——
2019-11-05$42.22$42.22411,400——
2019-11-04$41.68$41.68497,000——
2019-11-01$41.23$41.23449,700——
2019-10-31$40.49$40.49396,700——
2019-10-30$40.70$40.70413,500——
2019-10-29$40.75$40.75442,000——
2019-10-28$39.91$39.91372,700——
2019-10-25$39.64$39.64393,500——
2019-10-24$38.98$38.98231,800——
2019-10-23$39.30$39.30255,100——
2019-10-22$39.48$39.48442,300——
2019-10-21$39.63$39.63399,000——
2019-10-18$38.85$38.85397,300——
2019-10-17$38.92$38.92535,600——
2019-10-16$39.03$39.03654,800——
2019-10-15$38.10$38.10884,000——
2019-10-14$36.61$36.61332,100——
2019-10-11$37.69$37.69486,500——
2019-10-10$36.77$36.77431,900——
2019-10-09$36.78$36.78550,400——
2019-10-08$37.94$37.94380,200——
2019-10-07$39.19$39.19726,000——
2019-10-04$38.71$38.711,186,100——
2019-10-03$38.39$38.39960,000——
2019-10-02$36.31$36.31589,600——
2019-10-01$36.92$36.92818,600——
2019-09-30$38.07$38.071,144,600——
2019-09-27$40.00$40.009,517,400——
2019-09-26$39.85$39.851,662,100——
2019-09-25$40.55$40.553,762,700——
2019-09-24$37.89$37.89744,300——
2019-09-23$37.19$37.19200,900——
2019-09-20$37.16$37.16464,800——
2019-09-19$37.09$37.09371,800——
2019-09-18$37.16$37.16275,300——
2019-09-17$37.95$37.95374,400——
2019-09-16$37.63$37.63465,600——
2019-09-13$38.15$38.15432,700——
2019-09-12$37.25$37.25386,100——
2019-09-11$37.41$37.41460,700——
2019-09-10$36.74$36.74732,200——
2019-09-09$35.66$35.66538,000——
2019-09-06$35.90$35.90297,900——
2019-09-05$36.67$36.67550,500——
2019-09-04$36.57$36.57516,400——
2019-09-03$36.38$36.38420,000——
2019-08-30$37.24$37.24547,100——
2019-08-29$37.25$37.25489,000——
2019-08-28$36.07$36.07477,900——
2019-08-27$36.90$36.90543,100——
2019-08-26$36.98$36.98424,300——
2019-08-23$36.54$36.54615,300——
2019-08-22$37.94$37.94486,800——
2019-08-21$39.38$39.38484,100——
2019-08-20$37.95$37.95422,900——
2019-08-19$37.90$37.90393,800——
2019-08-16$38.22$38.22539,900——
2019-08-15$38.94$38.94890,700——
2019-08-14$39.20$39.20636,200——
2019-08-13$40.14$40.14779,000——
2019-08-12$40.39$40.39981,800——
2019-08-09$42.47$42.47751,500——
2019-08-08$42.36$42.361,508,700——
2019-08-07$43.84$43.84387,400——
2019-08-06$43.61$43.61299,100——
2019-08-05$43.14$43.14442,300——
2019-08-02$43.75$43.75568,600——
2019-08-01$44.01$44.01561,400——
2019-07-31$43.89$43.89497,000——
2019-07-30$44.99$44.99456,600——
2019-07-29$44.34$44.34774,400——
2019-07-26$43.97$43.97584,300——
2019-07-25$42.16$42.16801,100——
2019-07-24$42.48$42.48972,900——
2019-07-23$40.00$40.00447,600——
2019-07-22$39.64$39.64365,500——
2019-07-19$39.88$39.88340,300——
2019-07-18$40.46$40.46301,800——
2019-07-17$40.48$40.48360,800——
2019-07-16$40.91$40.91306,100——
2019-07-15$40.86$40.86327,600——
2019-07-12$41.28$41.28415,400——
2019-07-11$42.25$42.25659,500——
2019-07-10$43.14$43.14307,200——
2019-07-09$43.42$43.42586,300——
2019-07-08$43.27$43.27822,600——
2019-07-05$43.26$43.26458,100——
2019-07-03$43.18$43.18167,400——
2019-07-02$42.54$42.54308,900——
2019-07-01$42.55$42.55488,300——
2019-06-28$43.49$43.49684,100——
2019-06-27$43.94$43.94316,900——
2019-06-26$43.20$43.20360,200——
2019-06-25$43.56$43.56492,400——
2019-06-24$43.12$43.12400,700——
2019-06-21$43.98$43.98523,300——
2019-06-20$43.68$43.68322,300——
2019-06-19$43.63$43.63516,800——
2019-06-18$43.77$43.77406,200——
2019-06-17$42.78$42.78514,300——
2019-06-14$43.66$43.66401,600——
2019-06-13$44.08$44.08441,700——
2019-06-12$43.44$43.44323,800——
2019-06-11$43.06$43.06562,400——
2019-06-10$43.04$43.04640,400——
2019-06-07$44.24$44.24498,200——
2019-06-06$42.31$42.31454,800——
2019-06-05$43.54$43.54347,300——
2019-06-04$43.43$43.43521,800——
2019-06-03$42.52$42.52554,300——
2019-05-31$43.51$43.51606,100——
2019-05-30$44.46$44.46744,800——
2019-05-29$42.96$42.96565,000——
2019-05-28$42.57$42.57321,200——
2019-05-24$43.33$43.33375,100——
2019-05-23$43.33$43.33340,700——
2019-05-22$43.46$43.46364,900——
2019-05-21$43.88$43.88356,400——
2019-05-20$43.32$43.32318,400——
2019-05-17$43.73$43.73419,100——
2019-05-16$44.43$44.43866,000——
2019-05-15$45.60$45.60951,800——
2019-05-14$46.59$46.59491,700——
2019-05-13$46.90$46.90698,900——
2019-05-10$47.97$47.97711,800——
2019-05-09$46.98$46.98471,800——
2019-05-08$46.24$46.24598,000——
2019-05-07$46.29$46.29976,700——
2019-05-06$46.65$46.65787,500——
2019-05-03$46.81$46.811,369,300——
2019-05-02$47.93$47.931,975,000——
2019-05-01$46.25$46.253,383,400——
2019-04-30$39.82$39.82521,500——
2019-04-29$39.84$39.84506,600——
2019-04-26$40.07$40.07393,900——
2019-04-25$40.19$40.19492,000——
2019-04-24$40.32$40.32649,100——
2019-04-23$39.15$39.15429,800——
2019-04-22$38.75$38.75636,900——
2019-04-18$36.81$36.81410,300——
2019-04-17$36.57$36.57572,900——
2019-04-16$38.12$38.12243,800——
2019-04-15$37.85$37.85302,500——
2019-04-12$37.77$37.77254,700——
2019-04-11$37.79$37.79374,800——
2019-04-10$38.09$38.09533,100——
2019-04-09$38.91$38.91260,400——
2019-04-08$39.88$39.88319,600——
2019-04-05$39.73$39.73595,600——
2019-04-04$39.13$39.13255,700——
2019-04-03$38.85$38.85356,800——
2019-04-02$37.97$37.97581,000——
2019-04-01$37.43$37.43484,900——
2019-03-29$38.06$38.06513,100——
2019-03-28$38.10$38.10239,300——
2019-03-27$38.22$38.22319,400——
2019-03-26$38.49$38.49217,600——
2019-03-25$37.99$37.99536,100——
2019-03-22$38.22$38.22271,700——
2019-03-21$39.75$39.75349,400——
2019-03-20$39.70$39.70687,500——
2019-03-19$40.78$40.78580,900——
2019-03-18$39.42$39.42344,400——
2019-03-15$38.62$38.62512,100——
2019-03-14$39.29$39.29348,300——
2019-03-13$38.73$38.73607,500——
2019-03-12$37.59$37.59490,400——
2019-03-11$37.78$37.78461,200——
2019-03-08$36.47$36.47731,900——
2019-03-07$36.72$36.72654,800——
2019-03-06$37.34$37.34817,700——
2019-03-05$39.08$39.08905,700——
2019-03-04$40.76$40.76734,200——
2019-03-01$42.17$42.171,335,300——
2019-02-28$41.18$41.181,834,700——
2019-02-27$40.63$40.63731,100——
2019-02-26$40.39$40.39438,100——
2019-02-25$39.50$39.50362,000——
2019-02-22$39.71$39.71291,300——
2019-02-21$39.61$39.61463,300——
2019-02-20$40.25$40.25494,200——
2019-02-19$39.94$39.94621,000——
2019-02-15$40.68$40.68478,500——
2019-02-14$39.68$39.68950,600——
2019-02-13$37.87$37.871,482,400——
2019-02-12$37.87$37.871,208,700——
2019-02-11$37.77$37.77361,000——
2019-02-08$37.58$37.58432,800——
2019-02-07$37.47$37.47499,400——
2019-02-06$38.60$38.60412,500——
2019-02-05$39.15$39.15508,600——
2019-02-04$40.08$40.08307,900——
2019-02-01$39.26$39.26678,200——
2019-01-31$40.68$40.68406,600——
2019-01-30$40.80$40.80822,500——
2019-01-29$39.96$39.96533,500——
2019-01-28$39.24$39.24297,400——
2019-01-25$38.86$38.86252,600——
2019-01-24$38.71$38.71526,800——
2019-01-23$39.81$39.81990,900——
2019-01-22$40.46$40.46593,400——
2019-01-18$40.04$40.04559,200——
2019-01-17$38.73$38.73489,700——
2019-01-16$38.34$38.34491,500——
2019-01-15$37.36$37.36533,900——
2019-01-14$37.59$37.59333,100——
2019-01-11$38.36$38.36344,800——
2019-01-10$38.17$38.17407,200——
2019-01-09$38.29$38.29396,300——
2019-01-08$39.42$39.42502,900——
2019-01-07$37.83$37.83898,700——
2019-01-04$38.06$38.061,725,400——
2019-01-03$37.81$37.811,308,900——
2019-01-02$41.79$41.79787,900——