Pacific Biosciences of California, Inc. - Common Stock (PACB)
1.9500
+0.1100 (5.98%)
NASDAQ · Last Trade: Oct 23rd, 9:12 PM EDT
Historical Prices For Pacific Biosciences of California, Inc. - Common Stock (PACB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 1.83 | 1.97 | 1.81 | 1.95 | 9,129,514 | 1.95 |
| 10/22/2025 | 1.89 | 1.90 | 1.71 | 1.84 | 10,801,657 | 1.84 |
| 10/21/2025 | 1.92 | 2.00 | 1.86 | 1.90 | 9,164,595 | 1.90 |
| 10/20/2025 | 1.68 | 2.00 | 1.68 | 1.98 | 18,565,666 | 1.98 |
| 10/17/2025 | 1.73 | 1.77 | 1.63 | 1.64 | 7,149,459 | 1.64 |
| 10/16/2025 | 1.75 | 1.84 | 1.73 | 1.76 | 9,523,200 | 1.76 |
| 10/15/2025 | 1.63 | 1.77 | 1.62 | 1.74 | 13,881,452 | 1.74 |
| 10/14/2025 | 1.57 | 1.61 | 1.51 | 1.59 | 8,016,623 | 1.59 |
| 10/13/2025 | 1.45 | 1.62 | 1.42 | 1.62 | 13,882,992 | 1.62 |
| 10/10/2025 | 1.56 | 1.56 | 1.37 | 1.42 | 8,752,002 | 1.42 |
| 10/09/2025 | 1.54 | 1.59 | 1.49 | 1.53 | 7,164,496 | 1.53 |
| 10/08/2025 | 1.44 | 1.55 | 1.41 | 1.51 | 8,055,951 | 1.51 |
| 10/07/2025 | 1.53 | 1.53 | 1.39 | 1.40 | 5,827,165 | 1.40 |
| 10/06/2025 | 1.51 | 1.56 | 1.47 | 1.52 | 5,799,844 | 1.52 |
| 10/03/2025 | 1.43 | 1.53 | 1.42 | 1.49 | 7,340,900 | 1.49 |
| 10/02/2025 | 1.40 | 1.44 | 1.36 | 1.43 | 5,622,572 | 1.43 |
| 10/01/2025 | 1.26 | 1.40 | 1.26 | 1.38 | 8,382,365 | 1.38 |
| 9/30/2025 | 1.26 | 1.30 | 1.23 | 1.28 | 5,287,333 | 1.28 |
| 9/29/2025 | 1.23 | 1.27 | 1.20 | 1.25 | 5,707,127 | 1.25 |
| 9/26/2025 | 1.22 | 1.24 | 1.19 | 1.21 | 4,753,922 | 1.21 |
| 9/25/2025 | 1.23 | 1.25 | 1.20 | 1.22 | 4,917,614 | 1.22 |
| 9/24/2025 | 1.30 | 1.31 | 1.24 | 1.25 | 4,929,991 | 1.25 |
| 9/23/2025 | 1.29 | 1.31 | 1.26 | 1.29 | 6,746,320 | 1.29 |
| 9/22/2025 | 1.27 | 1.30 | 1.24 | 1.29 | 6,548,416 | 1.29 |
| 9/19/2025 | 1.27 | 1.34 | 1.26 | 1.27 | 9,553,380 | 1.27 |
| 9/18/2025 | 1.26 | 1.32 | 1.25 | 1.28 | 6,083,554 | 1.28 |
| 9/17/2025 | 1.24 | 1.32 | 1.22 | 1.23 | 7,427,686 | 1.23 |
| 9/16/2025 | 1.20 | 1.26 | 1.17 | 1.23 | 10,450,285 | 1.23 |
| 9/15/2025 | 1.20 | 1.21 | 1.15 | 1.20 | 7,061,479 | 1.20 |
| 9/12/2025 | 1.26 | 1.26 | 1.16 | 1.17 | 9,677,208 | 1.17 |
| 9/11/2025 | 1.23 | 1.27 | 1.23 | 1.26 | 6,097,440 | 1.26 |
| 9/10/2025 | 1.31 | 1.31 | 1.21 | 1.22 | 6,668,815 | 1.22 |
| 9/09/2025 | 1.25 | 1.32 | 1.23 | 1.31 | 3,951,000 | 1.31 |
| 9/08/2025 | 1.27 | 1.29 | 1.24 | 1.25 | 2,442,704 | 1.25 |
| 9/05/2025 | 1.26 | 1.28 | 1.22 | 1.26 | 3,799,100 | 1.26 |
| 9/04/2025 | 1.27 | 1.29 | 1.20 | 1.24 | 5,793,780 | 1.24 |
| 9/03/2025 | 1.26 | 1.33 | 1.26 | 1.26 | 2,965,132 | 1.26 |
| 9/02/2025 | 1.30 | 1.31 | 1.26 | 1.28 | 3,664,503 | 1.28 |
| 8/29/2025 | 1.34 | 1.35 | 1.30 | 1.31 | 3,266,421 | 1.31 |
| 8/28/2025 | 1.33 | 1.35 | 1.31 | 1.33 | 2,679,441 | 1.33 |
| 8/27/2025 | 1.31 | 1.34 | 1.29 | 1.33 | 3,433,657 | 1.33 |
| 8/26/2025 | 1.33 | 1.35 | 1.29 | 1.32 | 2,989,389 | 1.32 |
| 8/25/2025 | 1.36 | 1.38 | 1.32 | 1.32 | 4,084,456 | 1.32 |
| 8/22/2025 | 1.26 | 1.40 | 1.26 | 1.38 | 7,240,856 | 1.38 |
| 8/21/2025 | 1.25 | 1.32 | 1.25 | 1.26 | 5,576,204 | 1.26 |
| 8/20/2025 | 1.30 | 1.31 | 1.25 | 1.27 | 3,853,697 | 1.27 |
| 8/19/2025 | 1.33 | 1.35 | 1.25 | 1.30 | 6,299,406 | 1.30 |
| 8/18/2025 | 1.31 | 1.34 | 1.29 | 1.33 | 5,494,690 | 1.33 |
| 8/15/2025 | 1.22 | 1.35 | 1.21 | 1.31 | 8,101,286 | 1.31 |
| 8/14/2025 | 1.32 | 1.35 | 1.22 | 1.23 | 13,604,780 | 1.23 |
| 8/13/2025 | 1.24 | 1.36 | 1.24 | 1.28 | 22,878,994 | 1.28 |
| 8/12/2025 | 1.27 | 1.29 | 1.19 | 1.21 | 10,638,956 | 1.21 |
| 8/11/2025 | 1.36 | 1.38 | 1.23 | 1.26 | 8,599,555 | 1.26 |
| 8/08/2025 | 1.45 | 1.51 | 1.29 | 1.35 | 10,437,170 | 1.35 |
| 8/07/2025 | 1.39 | 1.42 | 1.25 | 1.26 | 8,294,982 | 1.26 |
| 8/06/2025 | 1.41 | 1.41 | 1.35 | 1.38 | 4,236,287 | 1.38 |
| 8/05/2025 | 1.38 | 1.44 | 1.36 | 1.42 | 4,662,845 | 1.42 |
| 8/04/2025 | 1.34 | 1.41 | 1.29 | 1.39 | 6,453,971 | 1.39 |
| 8/01/2025 | 1.37 | 1.42 | 1.30 | 1.33 | 7,374,545 | 1.33 |
| 7/31/2025 | 1.46 | 1.52 | 1.36 | 1.38 | 8,655,407 | 1.38 |
| 7/30/2025 | 1.55 | 1.60 | 1.46 | 1.49 | 5,665,312 | 1.49 |
| 7/29/2025 | 1.63 | 1.64 | 1.51 | 1.54 | 8,014,799 | 1.54 |
| 7/28/2025 | 1.55 | 1.69 | 1.53 | 1.64 | 7,764,928 | 1.64 |
| 7/25/2025 | 1.54 | 1.58 | 1.50 | 1.54 | 4,631,921 | 1.54 |
| 7/24/2025 | 1.67 | 1.70 | 1.52 | 1.54 | 5,964,628 | 1.54 |