Pacira BioSciences Stock Price History
NASDAQ: PCRXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
36.31-0.08 (-0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PCRX price history at a glance
The price history for Pacira BioSciences (PCRX) on this page begins on January 31, 2011, when the stock closed at $7.03; it most recently closed at $36.31 on October 5, 2026. The highest price in this record is $121.95, reached on February 23, 2015; the latest close is 70.2% below that peak. Across the 14 complete calendar years in the table, PCRX finished higher in 8 and lower in 6. Its best year was 2013 (+214.5%) and its worst was 2016 (-57.9%).
Over roughly 16 years the share price changed +416.5%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, PCRX has gained 62.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $121.95
- Date of high
- Feb 23, 2015
- Low since 2011
- $6.16
- Date of low
- Feb 14, 2011
- 52-week high
- $36.46
- 52-week low
- $18.80
- IPO year
- 2011
- Last close
- $36.31
PCRX returns
1 week
+44.03%
1 month
+40.30%
3 months
+42.50%
6 months
+52.63%
Year to date
+40.30%
1 year
+62.46%
3 years
+24.61%
5 years
-31.75%
PCRX price return, excluding dividends.
PCRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.31 | +48.45% |
| 2025 | 24.46 | +32.93% |
| 2024 | 18.40 | -45.47% |
| 2023 | 33.74 | -12.61% |
| 2022 | 38.61 | -35.83% |
| 2021 | 60.17 | +0.55% |
| 2020 | 59.84 | +33.93% |
| 2019 | 44.68 | +17.39% |
| 2018 | 38.06 | -16.63% |
| 2017 | 45.65 | +41.33% |
| 2016 | 32.30 | -57.94% |
| 2015 | 76.79 | -15.84% |
| 2014 | 91.24 | +62.00% |
| 2013 | 56.32 | +214.46% |
| 2012 | 17.91 | +107.05% |
| 2011* | 8.65 | +23.04% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
PCRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.33 | 36.36 | 36.31 | 36.31 | -0.22% | |
| 36.32 | 36.40 | 36.27 | 36.39 | +44.40% | |
| 25.05 | 26.00 | 24.99 | 25.20 | +1.78% | |
| 25.13 | 25.25 | 24.56 | 24.76 | -1.16% | |
| 25.37 | 25.71 | 24.83 | 25.05 | -0.63% | |
| 25.04 | 25.66 | 24.66 | 25.21 | +0.80% | |
| 25.05 | 25.38 | 24.93 | 25.01 | -0.16% | |
| 25.59 | 25.77 | 24.91 | 25.05 | -2.34% | |
| 25.30 | 25.67 | 25.13 | 25.65 | +1.02% | |
| 25.15 | 25.76 | 24.79 | 25.39 | +1.07% | |
| 25.50 | 25.66 | 25.00 | 25.12 | -1.72% | |
| 24.58 | 25.60 | 24.50 | 25.56 | +3.78% | |
| 25.00 | 25.21 | 24.51 | 24.63 | -0.28% | |
| 24.36 | 24.97 | 24.20 | 24.70 | +2.45% | |
| 24.79 | 24.99 | 23.98 | 24.11 | -2.35% | |
| 24.36 | 24.72 | 24.20 | 24.69 | +0.86% | |
| 25.11 | 25.20 | 24.45 | 24.48 | -1.73% | |
| 24.06 | 24.91 | 24.06 | 24.91 | +3.45% | |
| 24.63 | 24.94 | 23.65 | 24.08 | -2.43% | |
| 25.71 | 25.99 | 24.65 | 24.68 | -2.68% | |
| 25.43 | 25.57 | 25.18 | 25.36 | +0.79% | |
| 25.92 | 26.00 | 25.10 | 25.16 | -2.78% | |
| 25.62 | 25.88 | 25.13 | 25.88 | +0.04% | |
| 25.98 | 26.41 | 25.68 | 25.87 | -1.82% | |
| 26.38 | 26.65 | 26.31 | 26.35 | -0.94% | |
| 26.74 | 26.84 | 26.32 | 26.60 | +0.08% | |
| 26.52 | 26.91 | 26.24 | 26.58 | +0.42% | |
| 26.01 | 26.50 | 25.98 | 26.47 | +2.20% | |
| 25.75 | 26.07 | 25.46 | 25.90 | +0.54% | |
| 25.74 | 26.05 | 25.56 | 25.76 | -0.27% | |
| 25.63 | 26.03 | 25.36 | 25.83 | -0.27% | |
| 25.46 | 26.03 | 25.32 | 25.90 | +1.45% | |
| 24.89 | 25.59 | 24.80 | 25.53 | +2.70% | |
| 24.60 | 25.04 | 24.49 | 24.86 | +0.77% | |
| 23.91 | 24.72 | 23.66 | 24.67 | +3.52% | |
| 24.11 | 24.41 | 23.72 | 23.83 | -2.18% | |
| 24.04 | 24.58 | 24.04 | 24.36 | +1.50% | |
| 23.32 | 24.05 | 23.32 | 24.00 | +3.27% | |
| 23.23 | 23.72 | 22.97 | 23.24 | +1.04% | |
| 23.21 | 23.37 | 22.79 | 23.00 | -0.78% | |
| 24.08 | 24.29 | 23.01 | 23.18 | -2.19% | |
| 24.38 | 24.54 | 23.52 | 23.70 | -2.79% | |
| 24.49 | 24.78 | 24.26 | 24.38 | -0.20% | |
| 24.74 | 25.25 | 24.24 | 24.43 | -2.36% | |
| 25.67 | 25.68 | 24.94 | 25.02 | -2.19% | |
| 24.90 | 25.72 | 24.70 | 25.58 | +2.85% | |
| 26.06 | 26.74 | 24.21 | 24.87 | -9.96% | |
| 26.68 | 27.66 | 26.37 | 27.62 | +2.60% | |
| 26.09 | 26.92 | 25.92 | 26.92 | +1.93% | |
| 26.86 | 27.03 | 25.97 | 26.41 | -2.08% | |
| 26.32 | 27.13 | 25.93 | 26.97 | +2.16% | |
| 26.80 | 27.01 | 26.13 | 26.40 | -1.53% | |
| 26.78 | 27.16 | 26.59 | 26.81 | +1.28% | |
| 26.13 | 26.88 | 25.77 | 26.47 | +2.28% | |
| 25.91 | 26.04 | 25.37 | 25.88 | -0.19% | |
| 25.79 | 26.24 | 25.16 | 25.93 | +1.33% | |
| 25.74 | 25.83 | 25.34 | 25.59 | -0.74% | |
| 25.21 | 25.83 | 25.09 | 25.78 | +1.70% | |
| 25.50 | 26.12 | 25.22 | 25.35 | -1.02% | |
| 25.58 | 26.00 | 25.23 | 25.61 | +0.04% | |
| 25.35 | 26.01 | 24.83 | 25.60 | +1.07% | |
| 24.99 | 25.47 | 24.61 | 25.33 | +1.28% | |
| 25.50 | 25.59 | 24.84 | 25.01 | -2.08% | |
| 25.41 | 25.89 | 25.26 | 25.54 | +0.24% | |
| 25.55 | 25.55 | 24.90 | 25.48 | -0.08% | |
| 25.45 | 25.79 | 24.86 | 25.50 | -0.08% | |
| 25.81 | 25.98 | 25.33 | 25.52 | -1.16% | |
| 25.85 | 26.66 | 25.34 | 25.82 | +0.90% | |
| 25.39 | 25.72 | 25.00 | 25.59 | +0.79% | |
| 25.14 | 25.55 | 24.43 | 25.39 | +1.44% | |
| 25.75 | 25.85 | 24.59 | 25.03 | -1.34% | |
| 26.00 | 26.21 | 24.66 | 25.37 | +1.12% | |
| 25.08 | 25.19 | 24.56 | 25.09 | -0.59% | |
| 24.29 | 25.62 | 24.29 | 25.24 | +3.57% | |
| 23.93 | 24.49 | 23.85 | 24.37 | +1.71% | |
| 23.74 | 24.19 | 23.54 | 23.96 | +1.91% | |
| 22.90 | 23.64 | 22.81 | 23.51 | +3.52% | |
| 22.21 | 22.84 | 22.00 | 22.71 | +1.70% | |
| 22.76 | 22.95 | 22.19 | 22.33 | -1.37% | |
| 22.83 | 23.80 | 22.57 | 22.64 | -0.79% | |
| 22.92 | 23.35 | 22.56 | 22.82 | +0.35% | |
| 23.05 | 23.13 | 22.59 | 22.74 | -1.09% | |
| 23.56 | 23.72 | 22.94 | 22.99 | -1.58% | |
| 23.50 | 24.03 | 23.32 | 23.36 | -0.26% | |
| 23.25 | 23.81 | 23.17 | 23.42 | +0.90% | |
| 23.00 | 23.65 | 23.00 | 23.21 | +1.53% | |
| 22.70 | 23.20 | 22.52 | 22.86 | +0.48% | |
| 22.92 | 23.37 | 22.58 | 22.75 | +0.35% | |
| 22.27 | 22.99 | 22.27 | 22.67 | +1.57% | |
| 22.28 | 22.54 | 22.00 | 22.32 | +0.31% | |
| 22.96 | 23.16 | 22.22 | 22.25 | -3.09% | |
| 23.22 | 23.41 | 22.79 | 22.96 | -1.12% | |
| 23.66 | 24.15 | 23.17 | 23.22 | -1.94% | |
| 23.85 | 24.14 | 23.21 | 23.68 | -1.50% | |
| 25.17 | 25.17 | 23.85 | 24.04 | -1.31% | |
| 23.26 | 24.70 | 22.87 | 24.36 | +4.33% | |
| 23.50 | 23.74 | 23.24 | 23.35 | -0.55% | |
| 22.92 | 23.86 | 22.47 | 23.48 | +2.09% | |
| 22.31 | 23.10 | 21.92 | 23.00 | +3.09% | |
| 22.54 | 22.87 | 22.17 | 22.31 | -0.58% | |
| 22.40 | 22.77 | 22.29 | 22.44 | -0.88% | |
| 23.64 | 23.94 | 22.62 | 22.64 | -3.78% | |
| 23.14 | 23.71 | 22.79 | 23.53 | +2.13% | |
| 22.71 | 23.29 | 22.43 | 23.04 | +0.88% | |
| 23.11 | 23.29 | 22.31 | 22.84 | +0.44% | |
| 23.32 | 23.68 | 22.46 | 22.74 | -1.77% | |
| 23.89 | 24.42 | 23.08 | 23.15 | -2.07% | |
| 23.82 | 24.19 | 23.18 | 23.64 | -0.21% | |
| 25.19 | 25.19 | 23.60 | 23.69 | -4.44% | |
| 25.25 | 25.60 | 24.74 | 24.79 | +0.41% | |
| 24.33 | 25.48 | 24.30 | 24.69 | +1.02% | |
| 26.90 | 27.13 | 23.47 | 24.44 | -4.12% | |
| 25.11 | 26.27 | 25.03 | 25.49 | +1.39% | |
| 25.25 | 25.49 | 24.93 | 25.14 | -1.06% | |
| 25.78 | 26.14 | 25.26 | 25.41 | -0.55% | |
| 24.51 | 25.68 | 24.07 | 25.55 | +4.24% | |
| 25.39 | 25.43 | 24.22 | 24.51 | -3.35% | |
| 24.89 | 25.48 | 24.70 | 25.36 | +1.93% | |
| 24.65 | 25.13 | 24.42 | 24.88 | +0.97% | |
| 24.50 | 25.07 | 24.04 | 24.64 | -1.04% | |
| 24.71 | 25.32 | 24.57 | 24.90 | +0.73% | |
| 24.06 | 24.89 | 23.81 | 24.72 | +3.60% | |
| 23.42 | 23.93 | 23.18 | 23.86 | +1.84% | |
| 23.76 | 23.96 | 23.10 | 23.43 | -1.35% | |
| 23.95 | 24.38 | 23.69 | 23.75 | -1.29% | |
| 23.58 | 24.30 | 23.58 | 24.06 | +1.13% | |
| 23.92 | 24.33 | 23.57 | 23.79 | -0.13% | |
| 23.34 | 23.84 | 22.99 | 23.82 | +2.45% | |
| 22.88 | 23.34 | 22.75 | 23.25 | +3.20% | |
| 22.44 | 22.77 | 21.96 | 22.53 | +1.17% | |
| 22.60 | 22.78 | 22.22 | 22.27 | -1.89% | |
| 22.40 | 22.93 | 22.19 | 22.70 | -0.39% | |
| 22.60 | 23.13 | 22.25 | 22.79 | +0.84% | |
| 23.61 | 23.61 | 22.32 | 22.60 | -2.88% | |
| 22.93 | 23.49 | 22.93 | 23.27 | +1.70% | |
| 23.19 | 23.37 | 22.74 | 22.88 | -1.84% | |
| 23.27 | 24.03 | 23.27 | 23.31 | -0.77% | |
| 23.17 | 23.53 | 23.16 | 23.49 | +1.25% | |
| 22.57 | 23.21 | 22.30 | 23.20 | +2.43% | |
| 22.32 | 22.81 | 22.12 | 22.65 | +2.44% | |
| 22.75 | 22.78 | 21.84 | 22.11 | -2.04% | |
| 21.85 | 22.87 | 21.85 | 22.57 | +2.50% | |
| 21.90 | 22.04 | 21.16 | 22.02 | +0.36% | |
| 22.82 | 22.83 | 21.45 | 21.94 | -3.31% | |
| 22.96 | 24.10 | 22.63 | 22.69 | -2.45% | |
| 23.30 | 23.65 | 23.04 | 23.26 | -1.15% | |
| 22.64 | 23.91 | 22.46 | 23.53 | +3.07% | |
| 22.29 | 22.89 | 22.15 | 22.83 | +1.74% | |
| 22.43 | 23.00 | 21.84 | 22.44 | +0.90% | |
| 21.75 | 22.28 | 21.50 | 22.24 | +1.09% | |
| 22.68 | 22.78 | 21.49 | 22.00 | -3.76% | |
| 22.68 | 23.28 | 22.42 | 22.86 | 0.00% | |
| 22.12 | 22.99 | 21.87 | 22.86 | +3.44% | |
| 21.07 | 22.50 | 20.99 | 22.10 | +3.85% | |
| 21.47 | 22.30 | 21.21 | 21.28 | -2.88% | |
| 21.14 | 22.41 | 20.62 | 21.91 | -3.01% | |
| 23.44 | 23.73 | 22.03 | 22.59 | -3.71% | |
| 23.43 | 23.68 | 23.04 | 23.46 | +0.21% | |
| 22.96 | 23.49 | 22.76 | 23.41 | +1.30% | |
| 23.10 | 23.16 | 22.40 | 23.11 | -0.47% | |
| 23.25 | 23.60 | 22.94 | 23.22 | +0.17% | |
| 23.07 | 23.29 | 22.79 | 23.18 | +0.70% | |
| 22.60 | 23.11 | 22.54 | 23.02 | +1.23% | |
| 21.77 | 22.80 | 21.77 | 22.74 | +4.46% | |
| 21.47 | 22.45 | 21.47 | 21.77 | +1.49% | |
| 21.80 | 22.09 | 21.29 | 21.45 | -1.29% | |
| 21.28 | 22.02 | 20.88 | 21.73 | +2.31% | |
| 21.21 | 21.56 | 21.02 | 21.24 | +0.81% | |
| 21.19 | 21.23 | 20.79 | 21.07 | +0.33% | |
| 20.61 | 21.07 | 20.44 | 21.00 | +3.14% | |
| 20.69 | 21.03 | 20.24 | 20.36 | -1.55% | |
| 21.14 | 21.60 | 20.61 | 20.68 | -1.62% | |
| 21.01 | 21.43 | 20.57 | 21.02 | -0.94% | |
| 20.53 | 21.42 | 20.53 | 21.22 | +3.31% | |
| 20.08 | 20.55 | 19.94 | 20.54 | +2.24% | |
| 20.34 | 20.78 | 19.96 | 20.09 | -1.42% | |
| 19.82 | 20.50 | 19.67 | 20.38 | +2.67% | |
| 20.32 | 20.56 | 19.78 | 19.85 | -3.17% | |
| 20.75 | 20.93 | 19.80 | 20.50 | -0.82% | |
| 20.73 | 21.09 | 20.40 | 20.67 | -0.48% | |
| 20.15 | 21.12 | 20.15 | 20.77 | +2.62% | |
| 19.30 | 20.25 | 19.28 | 20.24 | +4.87% | |
| 19.12 | 19.86 | 18.80 | 19.30 | +0.73% | |
| 20.51 | 20.84 | 18.92 | 19.16 | -7.22% | |
| 22.35 | 22.56 | 20.50 | 20.65 | -7.15% | |
| 21.64 | 22.53 | 21.35 | 22.24 | +2.96% | |
| 22.91 | 22.95 | 21.54 | 21.60 | -5.80% | |
| 23.66 | 23.85 | 22.79 | 22.93 | -2.55% | |
| 24.64 | 24.91 | 22.52 | 23.53 | -9.57% | |
| 25.87 | 26.36 | 25.52 | 26.02 | +0.08% | |
| 25.45 | 26.48 | 25.44 | 26.00 | +2.73% | |
| 25.10 | 25.66 | 24.85 | 25.31 | +0.84% | |
| 24.24 | 25.63 | 24.23 | 25.10 | +2.62% | |
| 26.07 | 26.81 | 24.20 | 24.46 | -5.49% | |
| 26.03 | 26.37 | 25.85 | 25.88 | -0.73% | |
| 26.06 | 26.20 | 25.86 | 26.07 | +0.04% | |
| 26.51 | 26.70 | 26.03 | 26.06 | -1.70% | |
| 26.04 | 26.63 | 25.99 | 26.51 | +1.88% | |
| 25.62 | 26.19 | 25.56 | 26.02 | +1.09% | |
| 26.00 | 26.33 | 25.58 | 25.74 | -1.08% | |
| 26.20 | 26.99 | 25.92 | 26.02 | -1.25% | |
| 25.80 | 26.99 | 25.80 | 26.35 | +1.82% | |
| 26.63 | 26.91 | 25.70 | 25.88 | -2.52% | |
| 26.18 | 26.80 | 25.48 | 26.55 | +1.41% | |
| 26.65 | 27.16 | 25.98 | 26.18 | -1.87% | |
| 26.29 | 27.07 | 26.10 | 26.68 | +1.48% | |
| 25.74 | 26.46 | 25.17 | 26.29 | +2.18% | |
| 25.37 | 26.36 | 25.22 | 25.73 | +2.18% | |
| 24.86 | 25.32 | 24.55 | 25.18 | +1.66% | |
| 23.98 | 25.13 | 23.98 | 24.77 | +1.43% | |
| 24.17 | 24.80 | 23.63 | 24.42 | +1.79% | |
| 23.95 | 24.32 | 23.92 | 23.99 | +0.04% | |
| 24.13 | 24.34 | 23.90 | 23.98 | -0.87% | |
| 24.74 | 24.81 | 23.87 | 24.19 | +0.50% | |
| 23.82 | 24.33 | 23.48 | 24.07 | +1.56% | |
| 23.49 | 24.18 | 23.29 | 23.70 | +0.55% | |
| 24.50 | 24.50 | 23.36 | 23.57 | -1.01% | |
| 23.32 | 24.18 | 23.14 | 23.81 | +2.76% | |
| 23.16 | 23.97 | 23.00 | 23.17 | +0.04% | |
| 23.04 | 23.47 | 22.51 | 23.16 | +0.48% | |
| 22.76 | 23.29 | 22.29 | 23.05 | +1.10% | |
| 24.55 | 24.95 | 22.77 | 22.80 | -6.29% | |
| 24.49 | 24.69 | 23.76 | 24.33 | -0.25% | |
| 23.85 | 24.58 | 23.62 | 24.39 | +2.14% | |
| 24.09 | 24.92 | 23.63 | 23.88 | +0.42% | |
| 23.54 | 23.99 | 23.25 | 23.78 | +0.68% | |
| 23.83 | 24.09 | 23.52 | 23.62 | -1.01% | |
| 23.98 | 24.30 | 23.85 | 23.86 | -1.08% | |
| 23.29 | 24.20 | 23.17 | 24.12 | +4.55% | |
| 22.09 | 23.17 | 21.68 | 23.07 | +4.63% | |
| 20.32 | 23.86 | 20.32 | 22.05 | +4.50% | |
| 21.83 | 21.98 | 20.64 | 21.10 | -3.43% | |
| 22.60 | 22.70 | 21.61 | 21.85 | -2.63% | |
| 21.78 | 22.61 | 21.20 | 22.44 | +1.13% | |
| 21.37 | 22.74 | 21.37 | 22.19 | +3.79% | |
| 21.27 | 21.78 | 20.96 | 21.38 | +0.52% | |
| 21.05 | 21.72 | 20.70 | 21.27 | +1.24% | |
| 21.17 | 21.46 | 20.85 | 21.01 | -1.64% | |
| 21.60 | 21.60 | 20.98 | 21.36 | +0.14% | |
| 21.83 | 21.85 | 20.50 | 21.33 | -1.89% | |
| 21.61 | 21.90 | 21.52 | 21.74 | +0.37% | |
| 21.51 | 21.80 | 21.24 | 21.66 | +0.79% | |
| 21.96 | 22.06 | 21.35 | 21.49 | -2.41% | |
| 22.83 | 22.88 | 19.84 | 22.02 | -4.34% | |
| 22.85 | 23.23 | 22.68 | 23.02 | +0.66% | |
| 22.73 | 22.97 | 22.63 | 22.87 | +0.44% | |
| 23.46 | 23.51 | 22.71 | 22.77 | -2.90% | |
| 22.77 | 23.51 | 22.71 | 23.45 | +3.17% | |
| 22.16 | 22.82 | 22.02 | 22.73 | +2.11% | |
| 22.57 | 22.75 | 22.02 | 22.26 | -0.40% | |
| 23.06 | 23.06 | 22.30 | 22.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PCRX chart for longer ranges.