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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$33.74$33.74419,700——
2023-12-28$33.58$33.58484,400——
2023-12-27$34.31$34.31508,500——
2023-12-26$33.62$33.62359,600——
2023-12-22$33.05$33.05400,400——
2023-12-21$32.97$32.97630,000——
2023-12-20$32.21$32.21751,100——
2023-12-19$31.47$31.47510,100——
2023-12-18$30.85$30.85719,400——
2023-12-15$31.29$31.293,724,900——
2023-12-14$30.79$30.79620,200——
2023-12-13$29.88$29.88734,700——
2023-12-12$28.68$28.68353,100——
2023-12-11$27.55$27.55289,100——
2023-12-08$28.06$28.06229,600——
2023-12-07$27.94$27.94385,300——
2023-12-06$27.66$27.66337,900——
2023-12-05$28.69$28.69309,000——
2023-12-04$28.49$28.49393,800——
2023-12-01$27.81$27.81422,200——
2023-11-30$27.28$27.28361,500——
2023-11-29$27.02$27.02434,200——
2023-11-28$27.50$27.50561,200——
2023-11-27$26.32$26.32388,100——
2023-11-24$26.91$26.91150,600——
2023-11-22$26.69$26.69347,700——
2023-11-21$26.66$26.66489,000——
2023-11-20$27.67$27.67554,000——
2023-11-17$27.89$27.89451,800——
2023-11-16$27.95$27.95508,000——
2023-11-15$28.56$28.561,045,500——
2023-11-14$28.11$28.11709,400——
2023-11-13$28.12$28.12281,100——
2023-11-10$28.48$28.48508,100——
2023-11-09$28.43$28.43744,000——
2023-11-08$29.92$29.92375,300——
2023-11-07$30.28$30.28558,100——
2023-11-06$30.74$30.74706,800——
2023-11-03$31.04$31.04737,000——
2023-11-02$29.19$29.19935,900——
2023-11-01$28.31$28.31451,700——
2023-10-31$28.26$28.26402,700——
2023-10-30$27.78$27.78369,800——
2023-10-27$27.57$27.57436,500——
2023-10-26$27.29$27.29353,100——
2023-10-25$27.24$27.24416,700——
2023-10-24$28.22$28.22313,200——
2023-10-23$28.01$28.01418,600——
2023-10-20$28.51$28.51379,500——
2023-10-19$28.69$28.69435,200——
2023-10-18$29.40$29.40271,700——
2023-10-17$29.86$29.86448,100——
2023-10-16$29.64$29.64588,300——
2023-10-13$29.14$29.14592,700——
2023-10-12$29.40$29.40358,000——
2023-10-11$30.14$30.14521,000——
2023-10-10$31.49$31.49880,300——
2023-10-09$30.26$30.26293,700——
2023-10-06$29.80$29.80481,200——
2023-10-05$29.06$29.06636,000——
2023-10-04$28.66$28.66497,400——
2023-10-03$29.23$29.23822,000——
2023-10-02$29.86$29.86779,600——
2023-09-29$30.68$30.68738,300——
2023-09-28$30.85$30.85646,300——
2023-09-27$31.04$31.041,024,700——
2023-09-26$33.20$33.20476,800——
2023-09-25$32.79$32.79258,800——
2023-09-22$33.15$33.15260,100——
2023-09-21$33.64$33.64387,100——
2023-09-20$34.49$34.49604,300——
2023-09-19$33.43$33.43294,300——
2023-09-18$32.97$32.97466,600——
2023-09-15$33.64$33.64928,400——
2023-09-14$34.77$34.77303,700——
2023-09-13$34.25$34.25260,100——
2023-09-12$33.79$33.79641,400——
2023-09-11$33.39$33.39273,500——
2023-09-08$33.75$33.75430,300——
2023-09-07$34.20$34.20245,300——
2023-09-06$34.91$34.91326,000——
2023-09-05$34.76$34.76556,000——
2023-09-01$35.53$35.53409,900——
2023-08-31$35.30$35.30410,800——
2023-08-30$35.51$35.51564,600——
2023-08-29$35.38$35.38679,300——
2023-08-28$36.47$36.47257,800——
2023-08-25$37.16$37.16241,900——
2023-08-24$37.21$37.21390,200——
2023-08-23$37.38$37.38302,100——
2023-08-22$37.88$37.88241,400——
2023-08-21$37.77$37.77416,500——
2023-08-18$37.72$37.72578,700——
2023-08-17$36.53$36.53399,400——
2023-08-16$37.01$37.01262,600——
2023-08-15$37.31$37.31279,900——
2023-08-14$36.69$36.69441,600——
2023-08-11$37.57$37.57483,700——
2023-08-10$37.82$37.82351,900——
2023-08-09$38.06$38.06340,400——
2023-08-08$38.18$38.18511,200——
2023-08-07$38.14$38.14621,400——
2023-08-04$39.48$39.48976,400——
2023-08-03$38.75$38.751,266,800——
2023-08-02$36.71$36.711,351,800——
2023-08-01$36.00$36.001,000,200——
2023-07-31$36.35$36.35928,300——
2023-07-28$35.78$35.78473,500——
2023-07-27$36.13$36.13445,600——
2023-07-26$36.25$36.25424,800——
2023-07-25$37.17$37.17453,400——
2023-07-24$36.85$36.85451,900——
2023-07-21$37.07$37.07901,100——
2023-07-20$37.83$37.831,194,100——
2023-07-19$36.76$36.76592,000——
2023-07-18$37.39$37.39364,500——
2023-07-17$37.76$37.76431,000——
2023-07-14$37.29$37.29539,400——
2023-07-13$37.26$37.26490,000——
2023-07-12$36.55$36.55389,800——
2023-07-11$37.58$37.58640,600——
2023-07-10$36.41$36.41676,500——
2023-07-07$37.89$37.89469,000——
2023-07-06$38.32$38.32451,700——
2023-07-05$38.80$38.80548,000——
2023-07-03$40.09$40.09124,800——
2023-06-30$40.07$40.07308,700——
2023-06-29$39.51$39.51519,400——
2023-06-28$40.01$40.011,677,800——
2023-06-27$39.75$39.75235,900——
2023-06-26$39.62$39.62464,600——
2023-06-23$40.06$40.06784,300——
2023-06-22$39.47$39.47576,900——
2023-06-21$40.31$40.31686,800——
2023-06-20$40.91$40.91648,300——
2023-06-16$41.09$41.091,116,000——
2023-06-15$40.32$40.32667,400——
2023-06-14$38.74$38.741,271,800——
2023-06-13$36.96$36.96612,000——
2023-06-12$36.12$36.12399,700——
2023-06-09$36.13$36.13627,000——
2023-06-08$37.01$37.01726,300——
2023-06-07$37.54$37.54922,000——
2023-06-06$39.08$39.08404,400——
2023-06-05$38.55$38.55379,800——
2023-06-02$39.09$39.09379,800——
2023-06-01$38.04$38.04501,700——
2023-05-31$38.03$38.03657,300——
2023-05-30$39.26$39.26258,200——
2023-05-26$39.46$39.46201,300——
2023-05-25$39.74$39.74218,800——
2023-05-24$40.54$40.54218,400——
2023-05-23$41.52$41.52491,800——
2023-05-22$41.46$41.46402,700——
2023-05-19$40.84$40.84447,100——
2023-05-18$40.29$40.29645,800——
2023-05-17$40.45$40.45465,300——
2023-05-16$41.27$41.27506,900——
2023-05-15$42.47$42.47322,600——
2023-05-12$41.89$41.89350,100——
2023-05-11$42.02$42.02310,800——
2023-05-10$42.89$42.89339,300——
2023-05-09$42.64$42.64499,900——
2023-05-08$42.26$42.26461,200——
2023-05-05$42.89$42.89596,400——
2023-05-04$43.14$43.14769,800——
2023-05-03$43.12$43.121,784,300——
2023-05-02$46.45$46.45998,100——
2023-05-01$46.60$46.601,066,000——
2023-04-28$45.31$45.31423,200——
2023-04-27$44.73$44.73416,200——
2023-04-26$44.07$44.07448,100——
2023-04-25$44.37$44.37639,500——
2023-04-24$45.78$45.78627,100——
2023-04-21$47.50$47.501,041,700——
2023-04-20$46.51$46.51579,900——
2023-04-19$45.40$45.40838,700——
2023-04-18$43.47$43.47422,300——
2023-04-17$43.27$43.27485,000——
2023-04-14$42.45$42.45724,000——
2023-04-13$42.19$42.19523,000——
2023-04-12$41.84$41.84338,900——
2023-04-11$41.66$41.66270,900——
2023-04-10$41.60$41.60294,400——
2023-04-06$41.93$41.93365,200——
2023-04-05$40.89$40.891,214,800——
2023-04-04$41.33$41.33490,400——
2023-04-03$41.37$41.37453,700——
2023-03-31$40.81$40.81306,200——
2023-03-30$40.18$40.18317,900——
2023-03-29$40.77$40.77340,500——
2023-03-28$39.91$39.91293,800——
2023-03-27$40.07$40.07246,100——
2023-03-24$39.14$39.14695,600——
2023-03-23$38.60$38.60428,100——
2023-03-22$39.33$39.33390,900——
2023-03-21$40.28$40.28350,800——
2023-03-20$39.68$39.68394,400——
2023-03-17$39.49$39.49946,200——
2023-03-16$41.47$41.47588,700——
2023-03-15$39.36$39.36543,800——
2023-03-14$39.20$39.20423,400——
2023-03-13$38.60$38.60529,600——
2023-03-10$40.05$40.051,065,200——
2023-03-09$39.77$39.77457,800——
2023-03-08$39.59$39.59470,500——
2023-03-07$40.41$40.41449,200——
2023-03-06$40.85$40.85662,000——
2023-03-03$42.05$42.05749,600——
2023-03-02$42.26$42.26442,900——
2023-03-01$43.38$43.38767,200——
2023-02-28$42.57$42.571,632,900——
2023-02-27$40.96$40.96687,500——
2023-02-24$41.00$41.00689,800——
2023-02-23$41.75$41.75445,200——
2023-02-22$42.30$42.30767,600——
2023-02-21$41.14$41.14581,100——
2023-02-17$41.90$41.90474,100——
2023-02-16$40.78$40.78495,200——
2023-02-15$40.59$40.59533,400——
2023-02-14$40.55$40.55413,400——
2023-02-13$40.75$40.75352,000——
2023-02-10$39.95$39.95677,200——
2023-02-09$40.09$40.09349,900——
2023-02-08$40.88$40.88399,600——
2023-02-07$41.60$41.60539,800——
2023-02-06$41.24$41.24404,300——
2023-02-03$41.86$41.86673,300——
2023-02-02$43.07$43.07644,900——
2023-02-01$40.57$40.57375,900——
2023-01-31$39.27$39.27381,200——
2023-01-30$38.88$38.88358,800——
2023-01-27$39.40$39.40331,700——
2023-01-26$38.93$38.93326,400——
2023-01-25$38.14$38.14270,000——
2023-01-24$38.35$38.35606,600——
2023-01-23$37.32$37.32882,300——
2023-01-20$35.53$35.53859,000——
2023-01-19$37.05$37.05598,000——
2023-01-18$37.53$37.53482,800——
2023-01-17$37.95$37.95584,300——
2023-01-13$37.42$37.42366,700——
2023-01-12$37.68$37.68624,500——
2023-01-11$37.02$37.02671,500——
2023-01-10$37.37$37.37555,800——
2023-01-09$36.82$36.82529,300——
2023-01-06$37.08$37.08661,900——
2023-01-05$38.50$38.50498,600——
2023-01-04$38.68$38.68581,000——
2023-01-03$38.86$38.86697,000——