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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$60.17$60.17266,600——
2021-12-30$60.89$60.89288,400——
2021-12-29$62.21$62.21563,800——
2021-12-28$61.34$61.34438,200——
2021-12-27$61.40$61.40297,100——
2021-12-23$61.66$61.66307,700——
2021-12-22$60.34$60.34386,900——
2021-12-21$58.70$58.70338,200——
2021-12-20$58.96$58.96467,600——
2021-12-17$57.74$57.741,351,100——
2021-12-16$56.24$56.24491,400——
2021-12-15$57.57$57.57355,100——
2021-12-14$56.50$56.50432,700——
2021-12-13$57.39$57.39491,200——
2021-12-10$56.92$56.92394,700——
2021-12-09$56.29$56.29610,800——
2021-12-08$58.62$58.62681,100——
2021-12-07$56.80$56.80916,000——
2021-12-06$54.10$54.10498,500——
2021-12-03$52.53$52.53549,700——
2021-12-02$53.75$53.75569,900——
2021-12-01$53.29$53.29534,200——
2021-11-30$52.62$52.62881,200——
2021-11-29$51.11$51.11613,800——
2021-11-26$51.63$51.63324,000——
2021-11-24$54.25$54.25283,200——
2021-11-23$54.36$54.36317,800——
2021-11-22$54.60$54.60434,100——
2021-11-19$55.71$55.71299,800——
2021-11-18$56.26$56.26518,000——
2021-11-17$56.78$56.78254,000——
2021-11-16$57.03$57.03400,600——
2021-11-15$55.99$55.99738,600——
2021-11-12$57.04$57.04323,900——
2021-11-11$56.81$56.81560,900——
2021-11-10$57.76$57.76454,700——
2021-11-09$58.54$58.54343,400——
2021-11-08$58.95$58.95485,600——
2021-11-05$58.09$58.09538,700——
2021-11-04$56.29$56.29379,900——
2021-11-03$56.40$56.40743,700——
2021-11-02$53.64$53.64273,600——
2021-11-01$53.75$53.75389,400——
2021-10-29$52.28$52.28287,000——
2021-10-28$52.09$52.09304,700——
2021-10-27$51.66$51.66492,000——
2021-10-26$52.41$52.41319,100——
2021-10-25$52.91$52.91292,500——
2021-10-22$52.61$52.61208,100——
2021-10-21$53.12$53.12165,000——
2021-10-20$53.11$53.11262,200——
2021-10-19$52.52$52.52449,400——
2021-10-18$53.08$53.08349,600——
2021-10-15$53.20$53.20471,400——
2021-10-14$53.84$53.84820,400——
2021-10-13$52.11$52.11429,400——
2021-10-12$52.01$52.01644,600——
2021-10-11$50.76$50.761,301,000——
2021-10-08$47.97$47.97440,700——
2021-10-07$48.62$48.62452,700——
2021-10-06$48.92$48.92666,700——
2021-10-05$48.21$48.211,295,200——
2021-10-04$49.45$49.452,273,900——
2021-10-01$56.98$56.98581,000——
2021-09-30$56.00$56.00522,900——
2021-09-29$56.72$56.72298,100——
2021-09-28$57.00$57.00595,000——
2021-09-27$58.96$58.96377,100——
2021-09-24$57.86$57.86218,400——
2021-09-23$57.99$57.99202,500——
2021-09-22$57.59$57.59270,000——
2021-09-21$57.15$57.15482,300——
2021-09-20$55.38$55.38289,900——
2021-09-17$55.94$55.94592,200——
2021-09-16$55.16$55.16222,000——
2021-09-15$55.18$55.18473,500——
2021-09-14$54.64$54.64247,700——
2021-09-13$55.54$55.54217,000——
2021-09-10$55.40$55.40455,700——
2021-09-09$56.21$56.21357,400——
2021-09-08$56.81$56.81378,100——
2021-09-07$56.42$56.42428,300——
2021-09-03$56.95$56.95395,600——
2021-09-02$59.25$59.25316,900——
2021-09-01$59.29$59.29288,300——
2021-08-31$59.29$59.29450,900——
2021-08-30$59.03$59.03293,600——
2021-08-27$59.40$59.40364,100——
2021-08-26$57.48$57.48320,100——
2021-08-25$59.04$59.04440,900——
2021-08-24$58.46$58.46234,800——
2021-08-23$58.63$58.63383,300——
2021-08-20$56.41$56.41343,400——
2021-08-19$54.65$54.65521,700——
2021-08-18$55.55$55.55329,100——
2021-08-17$57.68$57.68315,700——
2021-08-16$57.54$57.54227,400——
2021-08-13$58.32$58.32379,200——
2021-08-12$58.33$58.33384,400——
2021-08-11$56.83$56.83436,500——
2021-08-10$56.16$56.16701,300——
2021-08-09$60.54$60.54295,200——
2021-08-06$60.93$60.93287,200——
2021-08-05$61.30$61.30301,800——
2021-08-04$60.28$60.28493,800——
2021-08-03$60.79$60.79512,100——
2021-08-02$59.22$59.22285,800——
2021-07-30$58.95$58.95384,300——
2021-07-29$60.08$60.08309,700——
2021-07-28$60.01$60.01429,800——
2021-07-27$59.29$59.29285,700——
2021-07-26$58.91$58.91287,700——
2021-07-23$58.70$58.70188,100——
2021-07-22$58.07$58.07187,300——
2021-07-21$58.49$58.49416,600——
2021-07-20$56.53$56.53268,600——
2021-07-19$56.08$56.08345,200——
2021-07-16$55.30$55.30241,800——
2021-07-15$56.07$56.07229,600——
2021-07-14$55.47$55.47207,700——
2021-07-13$55.59$55.59563,900——
2021-07-12$56.80$56.80198,300——
2021-07-09$56.92$56.92215,700——
2021-07-08$56.34$56.34283,600——
2021-07-07$56.74$56.74428,300——
2021-07-06$57.64$57.64325,600——
2021-07-02$59.28$59.28249,600——
2021-07-01$59.98$59.98268,000——
2021-06-30$60.68$60.68636,500——
2021-06-29$60.68$60.68264,700——
2021-06-28$61.42$61.42235,600——
2021-06-25$63.52$63.52739,700——
2021-06-24$61.61$61.61221,400——
2021-06-23$60.39$60.39320,200——
2021-06-22$61.27$61.27440,500——
2021-06-21$61.07$61.07389,200——
2021-06-18$59.64$59.641,309,500——
2021-06-17$60.45$60.45433,800——
2021-06-16$60.82$60.82366,700——
2021-06-15$59.68$59.68526,100——
2021-06-14$60.01$60.01594,100——
2021-06-11$60.52$60.52750,900——
2021-06-10$59.18$59.18565,500——
2021-06-09$60.96$60.96371,200——
2021-06-08$60.79$60.79363,500——
2021-06-07$61.68$61.68281,000——
2021-06-04$60.94$60.94373,400——
2021-06-03$62.19$62.19280,500——
2021-06-02$61.96$61.96297,900——
2021-06-01$62.61$62.61414,100——
2021-05-28$60.67$60.67421,200——
2021-05-27$61.27$61.27499,100——
2021-05-26$63.28$63.281,025,400——
2021-05-25$66.40$66.40289,900——
2021-05-24$66.48$66.48330,200——
2021-05-21$66.01$66.01471,600——
2021-05-20$66.31$66.31506,900——
2021-05-19$64.11$64.11501,500——
2021-05-18$62.93$62.93459,400——
2021-05-17$61.60$61.60375,100——
2021-05-14$62.21$62.21297,600——
2021-05-13$61.46$61.461,503,000——
2021-05-12$61.98$61.98575,100——
2021-05-11$60.72$60.72276,200——
2021-05-10$60.89$60.89336,900——
2021-05-07$63.25$63.25448,800——
2021-05-06$63.21$63.21433,100——
2021-05-05$61.95$61.95436,100——
2021-05-04$61.71$61.71600,600——
2021-05-03$61.48$61.48530,200——
2021-04-30$63.18$63.18345,400——
2021-04-29$64.20$64.20272,400——
2021-04-28$63.58$63.58215,400——
2021-04-27$64.68$64.68393,700——
2021-04-26$64.67$64.67488,300——
2021-04-23$64.69$64.69443,000——
2021-04-22$64.45$64.45372,000——
2021-04-21$65.10$65.10403,000——
2021-04-20$62.65$62.65306,200——
2021-04-19$63.51$63.51380,100——
2021-04-16$63.07$63.071,008,300——
2021-04-15$66.34$66.34911,600——
2021-04-14$69.43$69.43280,500——
2021-04-13$68.26$68.26253,500——
2021-04-12$67.95$67.95355,000——
2021-04-09$68.25$68.25268,900——
2021-04-08$68.50$68.50230,500——
2021-04-07$68.92$68.92483,100——
2021-04-06$67.49$67.49704,400——
2021-04-05$68.89$68.89197,200——
2021-04-01$69.99$69.99305,800——
2021-03-31$70.09$70.09400,800——
2021-03-30$70.82$70.82613,500——
2021-03-29$71.44$71.44362,300——
2021-03-26$71.77$71.77394,900——
2021-03-25$69.66$69.66327,500——
2021-03-24$67.60$67.60495,400——
2021-03-23$70.00$70.00422,100——
2021-03-22$70.27$70.27250,800——
2021-03-19$70.06$70.06831,200——
2021-03-18$69.51$69.51396,500——
2021-03-17$70.64$70.64267,800——
2021-03-16$71.50$71.50326,400——
2021-03-15$72.47$72.47233,400——
2021-03-12$73.47$73.47432,100——
2021-03-11$73.00$73.00361,800——
2021-03-10$71.40$71.40414,600——
2021-03-09$70.73$70.73288,300——
2021-03-08$70.57$70.57309,600——
2021-03-05$69.20$69.20416,300——
2021-03-04$67.22$67.22449,300——
2021-03-03$69.35$69.35433,700——
2021-03-02$71.36$71.36309,500——
2021-03-01$72.56$72.56440,800——
2021-02-26$73.50$73.50501,700——
2021-02-25$74.45$74.45639,200——
2021-02-24$78.82$78.82456,000——
2021-02-23$75.94$75.94447,200——
2021-02-22$76.26$76.26521,400——
2021-02-19$75.87$75.87314,000——
2021-02-18$74.41$74.41557,000——
2021-02-17$74.24$74.24636,800——
2021-02-16$74.31$74.31692,300——
2021-02-12$76.90$76.90563,100——
2021-02-11$78.70$78.70732,000——
2021-02-10$77.29$77.29467,400——
2021-02-09$75.24$75.24337,700——
2021-02-08$75.78$75.78373,700——
2021-02-05$74.00$74.00360,800——
2021-02-04$71.65$71.65472,400——
2021-02-03$71.47$71.47436,000——
2021-02-02$69.61$69.61401,100——
2021-02-01$69.98$69.98503,500——
2021-01-29$66.08$66.08547,500——
2021-01-28$66.93$66.93811,900——
2021-01-27$68.88$68.88657,000——
2021-01-26$68.59$68.59260,000——
2021-01-25$69.80$69.80431,300——
2021-01-22$67.86$67.86639,000——
2021-01-21$69.55$69.55868,100——
2021-01-20$73.34$73.34483,600——
2021-01-19$73.85$73.85376,800——
2021-01-15$73.68$73.68550,600——
2021-01-14$77.16$77.16743,100——
2021-01-13$73.49$73.49548,000——
2021-01-12$73.03$73.03381,700——
2021-01-11$71.51$71.51526,200——
2021-01-08$70.14$70.141,072,600——
2021-01-07$67.67$67.671,356,300——
2021-01-06$62.95$62.95791,400——
2021-01-05$60.48$60.48368,000——
2021-01-04$59.31$59.31706,800——