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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$59.84$59.84245,500——
2020-12-30$58.71$58.71219,300——
2020-12-29$59.16$59.16375,800——
2020-12-28$58.38$58.38205,800——
2020-12-24$59.22$59.2257,200——
2020-12-23$58.68$58.68142,600——
2020-12-22$58.90$58.90240,700——
2020-12-21$58.38$58.38392,900——
2020-12-18$59.76$59.76922,700——
2020-12-17$60.23$60.23425,700——
2020-12-16$59.42$59.42292,800——
2020-12-15$59.89$59.89313,500——
2020-12-14$58.90$58.90397,900——
2020-12-11$58.11$58.11592,000——
2020-12-10$57.58$57.58667,000——
2020-12-09$56.70$56.70798,400——
2020-12-08$61.24$61.24295,100——
2020-12-07$60.01$60.01300,700——
2020-12-04$60.61$60.61313,100——
2020-12-03$62.03$62.03372,000——
2020-12-02$61.25$61.25367,800——
2020-12-01$60.44$60.44692,000——
2020-11-30$60.59$60.59574,900——
2020-11-27$63.80$63.80140,200——
2020-11-25$63.36$63.36316,800——
2020-11-24$64.28$64.28382,000——
2020-11-23$63.92$63.92623,000——
2020-11-20$66.26$66.26562,900——
2020-11-19$65.73$65.73384,000——
2020-11-18$64.73$64.73600,300——
2020-11-17$64.55$64.55351,000——
2020-11-16$64.35$64.35711,000——
2020-11-13$63.64$63.64596,900——
2020-11-12$60.85$60.85451,500——
2020-11-11$59.52$59.52415,800——
2020-11-10$59.07$59.07492,900——
2020-11-09$57.40$57.40856,200——
2020-11-06$50.47$50.47712,400——
2020-11-05$52.75$52.75489,000——
2020-11-04$53.81$53.81380,000——
2020-11-03$53.02$53.02276,200——
2020-11-02$52.57$52.57383,700——
2020-10-30$52.30$52.30482,900——
2020-10-29$53.12$53.12584,500——
2020-10-28$52.07$52.07483,500——
2020-10-27$52.70$52.70355,900——
2020-10-26$53.82$53.82350,600——
2020-10-23$55.47$55.47248,100——
2020-10-22$54.31$54.31259,000——
2020-10-21$54.17$54.17654,200——
2020-10-20$52.97$52.97366,100——
2020-10-19$54.67$54.67267,400——
2020-10-16$55.99$55.99342,600——
2020-10-15$58.06$58.06301,400——
2020-10-14$58.04$58.04351,000——
2020-10-13$58.17$58.17575,100——
2020-10-12$57.54$57.54249,500——
2020-10-09$57.97$57.97290,300——
2020-10-08$58.12$58.12497,900——
2020-10-07$57.11$57.11643,500——
2020-10-06$59.19$59.19276,200——
2020-10-05$60.00$60.00333,700——
2020-10-02$59.59$59.59295,400——
2020-10-01$60.01$60.01301,400——
2020-09-30$60.12$60.12461,500——
2020-09-29$59.39$59.39254,800——
2020-09-28$59.37$59.37279,800——
2020-09-25$58.91$58.91437,400——
2020-09-24$57.05$57.05605,800——
2020-09-23$58.94$58.94381,400——
2020-09-22$60.50$60.50391,800——
2020-09-21$59.77$59.77371,400——
2020-09-18$60.77$60.77610,100——
2020-09-17$59.89$59.89403,000——
2020-09-16$60.31$60.31376,700——
2020-09-15$59.21$59.21306,000——
2020-09-14$58.22$58.22537,700——
2020-09-11$57.59$57.59589,400——
2020-09-10$59.20$59.20577,700——
2020-09-09$60.03$60.03845,700——
2020-09-08$60.09$60.09522,900——
2020-09-04$60.51$60.51356,300——
2020-09-03$61.59$61.59469,400——
2020-09-02$63.00$63.00355,600——
2020-09-01$62.24$62.24442,200——
2020-08-31$62.52$62.52622,000——
2020-08-28$60.80$60.80240,300——
2020-08-27$60.31$60.31288,100——
2020-08-26$60.60$60.60227,800——
2020-08-25$60.33$60.33375,600——
2020-08-24$59.73$59.73523,100——
2020-08-21$60.90$60.90696,900——
2020-08-20$62.35$62.35411,100——
2020-08-19$62.95$62.95647,700——
2020-08-18$62.67$62.671,089,600——
2020-08-17$62.25$62.25556,000——
2020-08-14$61.23$61.23546,400——
2020-08-13$60.68$60.68654,400——
2020-08-12$61.22$61.22679,100——
2020-08-11$59.96$59.96738,300——
2020-08-10$60.99$60.991,251,500——
2020-08-07$58.35$58.35637,800——
2020-08-06$58.13$58.13875,900——
2020-08-05$56.10$56.101,399,600——
2020-08-04$55.28$55.281,127,400——
2020-08-03$54.89$54.891,604,400——
2020-07-31$52.61$52.61587,700——
2020-07-30$53.12$53.12428,300——
2020-07-29$52.72$52.72402,900——
2020-07-28$51.97$51.97465,800——
2020-07-27$53.35$53.35251,300——
2020-07-24$52.43$52.43445,300——
2020-07-23$53.87$53.87390,400——
2020-07-22$54.24$54.24352,600——
2020-07-21$54.92$54.92512,800——
2020-07-20$54.85$54.85353,900——
2020-07-17$55.59$55.59486,800——
2020-07-16$55.82$55.82452,500——
2020-07-15$57.48$57.48677,300——
2020-07-14$55.33$55.33742,100——
2020-07-13$55.58$55.581,074,300——
2020-07-10$57.80$57.80509,200——
2020-07-09$57.52$57.521,374,200——
2020-07-08$56.54$56.542,513,200——
2020-07-07$54.17$54.172,041,400——
2020-07-06$54.26$54.26805,800——
2020-07-02$52.37$52.37972,900——
2020-07-01$53.14$53.141,544,500——
2020-06-30$52.47$52.47941,500——
2020-06-29$52.02$52.022,574,900——
2020-06-26$44.09$44.091,224,700——
2020-06-25$45.26$45.26622,000——
2020-06-24$45.31$45.31680,900——
2020-06-23$46.03$46.03279,200——
2020-06-22$45.17$45.17267,700——
2020-06-19$45.04$45.04837,500——
2020-06-18$44.53$44.53310,100——
2020-06-17$44.65$44.65314,200——
2020-06-16$45.33$45.33475,900——
2020-06-15$43.41$43.41424,000——
2020-06-12$42.56$42.56555,000——
2020-06-11$42.53$42.53980,200——
2020-06-10$46.77$46.77363,600——
2020-06-09$47.65$47.65594,700——
2020-06-08$48.52$48.52597,400——
2020-06-05$48.55$48.55644,900——
2020-06-04$46.92$46.92871,200——
2020-06-03$46.12$46.12938,800——
2020-06-02$43.58$43.58509,300——
2020-06-01$44.58$44.58349,100——
2020-05-29$43.95$43.95712,000——
2020-05-28$44.51$44.51403,100——
2020-05-27$44.65$44.65702,000——
2020-05-26$44.54$44.54405,700——
2020-05-22$45.10$45.10530,000——
2020-05-21$45.08$45.08425,200——
2020-05-20$46.10$46.101,038,100——
2020-05-19$42.59$42.59415,500——
2020-05-18$43.31$43.31624,000——
2020-05-15$41.46$41.46709,400——
2020-05-14$40.28$40.28565,800——
2020-05-13$41.01$41.01854,600——
2020-05-12$43.01$43.01794,100——
2020-05-11$44.20$44.20808,700——
2020-05-08$42.07$42.07566,500——
2020-05-07$42.35$42.35727,200——
2020-05-06$41.74$41.74394,200——
2020-05-05$41.25$41.25413,300——
2020-05-04$40.62$40.62440,500——
2020-05-01$38.53$38.53573,200——
2020-04-30$41.29$41.29555,900——
2020-04-29$41.97$41.97647,800——
2020-04-28$40.30$40.30512,300——
2020-04-27$41.22$41.22724,200——
2020-04-24$39.79$39.79593,700——
2020-04-23$38.88$38.88390,500——
2020-04-22$38.03$38.03511,600——
2020-04-21$36.90$36.90947,700——
2020-04-20$38.40$38.40576,700——
2020-04-17$38.10$38.101,152,600——
2020-04-16$33.71$33.71694,900——
2020-04-15$35.50$35.50399,200——
2020-04-14$37.21$37.21462,500——
2020-04-13$34.90$34.90448,400——
2020-04-09$35.69$35.69608,500——
2020-04-08$33.39$33.39633,200——
2020-04-07$32.63$32.63912,900——
2020-04-06$32.00$32.00698,300——
2020-04-03$30.80$30.80427,900——
2020-04-02$32.58$32.58501,100——
2020-04-01$32.22$32.22762,600——
2020-03-31$33.53$33.53429,300——
2020-03-30$33.71$33.71636,700——
2020-03-27$31.73$31.73940,300——
2020-03-26$32.44$32.441,020,700——
2020-03-25$30.42$30.42646,500——
2020-03-24$30.27$30.27799,000——
2020-03-23$28.40$28.40802,400——
2020-03-20$31.43$31.431,025,200——
2020-03-19$32.52$32.521,390,500——
2020-03-18$30.90$30.901,124,500——
2020-03-17$31.19$31.191,087,300——
2020-03-16$30.14$30.141,070,000——
2020-03-13$35.09$35.091,306,800——
2020-03-12$33.11$33.112,230,300——
2020-03-11$35.19$35.191,073,900——
2020-03-10$36.90$36.901,109,400——
2020-03-09$36.77$36.77820,500——
2020-03-06$40.12$40.12880,300——
2020-03-05$41.31$41.31514,000——
2020-03-04$41.94$41.94490,000——
2020-03-03$41.48$41.481,013,100——
2020-03-02$43.59$43.59695,100——
2020-02-28$43.38$43.38939,900——
2020-02-27$42.82$42.82699,700——
2020-02-26$45.14$45.14730,700——
2020-02-25$46.28$46.28356,200——
2020-02-24$47.18$47.18491,100——
2020-02-21$48.49$48.49688,800——
2020-02-20$50.02$50.021,418,700——
2020-02-19$50.70$50.70685,200——
2020-02-18$50.07$50.07516,700——
2020-02-14$49.99$49.99600,400——
2020-02-13$49.06$49.06202,600——
2020-02-12$49.50$49.50358,100——
2020-02-11$49.98$49.98643,900——
2020-02-10$49.71$49.71979,300——
2020-02-07$47.33$47.33350,100——
2020-02-06$46.71$46.71771,800——
2020-02-05$45.06$45.06428,200——
2020-02-04$43.81$43.81260,200——
2020-02-03$43.43$43.43476,200——
2020-01-31$43.22$43.22315,300——
2020-01-30$43.02$43.02346,700——
2020-01-29$43.33$43.33373,800——
2020-01-28$43.46$43.46432,700——
2020-01-27$43.96$43.96262,100——
2020-01-24$43.81$43.81289,100——
2020-01-23$43.94$43.94368,700——
2020-01-22$44.49$44.49397,900——
2020-01-21$43.89$43.89421,600——
2020-01-17$43.82$43.82626,500——
2020-01-16$44.00$44.00731,300——
2020-01-15$42.50$42.50310,400——
2020-01-14$43.29$43.29341,300——
2020-01-13$42.85$42.85447,000——
2020-01-10$42.40$42.40542,800——
2020-01-09$42.90$42.901,071,500——
2020-01-08$43.10$43.10498,000——
2020-01-07$42.59$42.59575,200——
2020-01-06$43.87$43.87416,600——
2020-01-03$44.68$44.68460,400——
2020-01-02$45.58$45.58402,400——