Pacific Biosciences of California, Inc. (PACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 10.28 | 10.76 | 9.88 | 10.05 | 10.05 | 6,254,600 |
| Jan. 20, 2022 | 10.95 | 11.80 | 10.35 | 10.39 | 10.39 | 6,795,600 |
| Jan. 19, 2022 | 11.44 | 11.80 | 10.61 | 10.66 | 10.66 | 6,225,600 |
| Jan. 18, 2022 | 11.89 | 12.51 | 11.10 | 11.12 | 11.12 | 5,590,300 |
| Jan. 14, 2022 | 12.90 | 13.17 | 12.04 | 12.43 | 12.43 | 7,528,700 |
| Jan. 13, 2022 | 14.42 | 14.48 | 13.08 | 13.20 | 13.20 | 5,702,700 |
| Jan. 12, 2022 | 14.96 | 15.62 | 14.23 | 14.45 | 14.45 | 4,523,500 |
| Jan. 11, 2022 | 14.34 | 14.93 | 13.85 | 14.70 | 14.70 | 12,134,300 |
| Jan. 10, 2022 | 16.20 | 16.64 | 15.58 | 16.58 | 16.58 | 4,096,900 |
| Jan. 07, 2022 | 17.13 | 18.13 | 16.69 | 16.76 | 16.76 | 3,294,000 |
| Jan. 06, 2022 | 17.25 | 17.69 | 16.07 | 17.17 | 17.17 | 3,965,400 |
| Jan. 05, 2022 | 18.94 | 19.14 | 16.99 | 17.00 | 17.00 | 4,732,800 |
| Jan. 04, 2022 | 20.78 | 21.01 | 18.30 | 18.98 | 18.98 | 3,697,900 |
| Jan. 03, 2022 | 20.50 | 21.01 | 19.51 | 20.90 | 20.90 | 2,428,300 |
| Dec. 31, 2021 | 20.80 | 21.52 | 20.39 | 20.46 | 20.46 | 1,449,100 |
| Dec. 30, 2021 | 19.45 | 21.31 | 19.35 | 20.88 | 20.88 | 1,786,900 |
| Dec. 29, 2021 | 19.84 | 19.89 | 19.21 | 19.59 | 19.59 | 2,535,100 |
| Dec. 28, 2021 | 20.75 | 21.29 | 19.79 | 19.87 | 19.87 | 1,979,000 |
| Dec. 27, 2021 | 21.41 | 21.43 | 20.54 | 20.76 | 20.76 | 1,564,600 |
| Dec. 23, 2021 | 21.74 | 21.75 | 20.60 | 21.42 | 21.42 | 1,123,300 |
| Dec. 22, 2021 | 21.53 | 22.38 | 21.14 | 21.74 | 21.74 | 1,744,700 |
| Dec. 21, 2021 | 20.83 | 21.68 | 20.33 | 21.57 | 21.57 | 2,227,900 |
| Dec. 20, 2021 | 20.60 | 20.82 | 19.80 | 20.48 | 20.48 | 2,980,400 |
| Dec. 17, 2021 | 18.95 | 21.41 | 18.26 | 21.04 | 21.04 | 5,687,600 |
| Dec. 16, 2021 | 22.39 | 22.50 | 19.23 | 19.26 | 19.26 | 3,828,800 |
| Dec. 15, 2021 | 20.87 | 22.07 | 19.95 | 21.99 | 21.99 | 4,413,600 |
| Dec. 14, 2021 | 20.29 | 21.34 | 19.93 | 20.86 | 20.86 | 2,725,700 |
| Dec. 13, 2021 | 20.80 | 21.86 | 20.22 | 21.01 | 21.01 | 3,007,400 |
| Dec. 10, 2021 | 21.19 | 22.22 | 20.81 | 20.88 | 20.88 | 1,490,500 |
| Dec. 09, 2021 | 22.71 | 23.03 | 20.92 | 20.97 | 20.97 | 1,756,800 |
| Dec. 08, 2021 | 22.72 | 23.56 | 21.46 | 22.90 | 22.90 | 1,541,000 |
| Dec. 07, 2021 | 20.80 | 23.17 | 20.74 | 22.74 | 22.74 | 3,670,300 |
| Dec. 06, 2021 | 20.30 | 20.32 | 18.63 | 20.19 | 20.19 | 3,143,300 |
| Dec. 03, 2021 | 21.57 | 21.71 | 19.80 | 20.47 | 20.47 | 3,200,800 |
| Dec. 02, 2021 | 21.07 | 22.43 | 20.61 | 21.56 | 21.56 | 2,073,200 |
| Dec. 01, 2021 | 23.37 | 23.69 | 21.10 | 21.14 | 21.14 | 3,669,900 |
| Nov. 30, 2021 | 23.00 | 23.85 | 22.62 | 23.21 | 23.21 | 3,074,100 |
| Nov. 29, 2021 | 23.73 | 23.87 | 22.31 | 23.06 | 23.06 | 2,727,800 |
| Nov. 26, 2021 | 22.86 | 23.73 | 22.80 | 23.32 | 23.32 | 1,407,200 |
| Nov. 24, 2021 | 22.50 | 23.48 | 21.67 | 23.39 | 23.39 | 2,394,700 |
| Nov. 23, 2021 | 23.01 | 23.49 | 22.15 | 22.87 | 22.87 | 2,945,600 |
| Nov. 22, 2021 | 26.30 | 26.34 | 22.66 | 22.68 | 22.68 | 3,945,000 |
| Nov. 19, 2021 | 25.33 | 27.22 | 24.96 | 26.47 | 26.47 | 3,779,400 |
| Nov. 18, 2021 | 27.34 | 27.34 | 24.50 | 25.18 | 25.18 | 2,034,400 |
| Nov. 17, 2021 | 27.99 | 28.00 | 26.70 | 27.05 | 27.05 | 1,385,200 |
| Nov. 16, 2021 | 26.77 | 28.17 | 26.42 | 28.06 | 28.06 | 1,624,400 |
| Nov. 15, 2021 | 27.50 | 27.55 | 25.90 | 26.70 | 26.70 | 1,540,100 |
| Nov. 12, 2021 | 27.20 | 27.35 | 26.46 | 27.32 | 27.32 | 1,332,800 |
| Nov. 11, 2021 | 26.77 | 27.54 | 26.47 | 26.97 | 26.97 | 1,329,600 |
| Nov. 10, 2021 | 28.64 | 28.98 | 26.17 | 26.47 | 26.47 | 2,387,000 |
| Nov. 09, 2021 | 29.39 | 29.69 | 28.34 | 28.99 | 28.99 | 2,050,000 |
| Nov. 08, 2021 | 29.03 | 29.94 | 28.95 | 29.49 | 29.49 | 1,712,100 |
| Nov. 05, 2021 | 29.81 | 30.68 | 28.81 | 29.16 | 29.16 | 2,152,000 |
| Nov. 04, 2021 | 29.20 | 31.10 | 28.81 | 30.08 | 30.08 | 2,548,900 |
| Nov. 03, 2021 | 28.80 | 30.24 | 27.11 | 29.50 | 29.50 | 3,655,500 |
| Nov. 02, 2021 | 27.86 | 28.18 | 26.90 | 27.95 | 27.95 | 2,176,200 |
| Nov. 01, 2021 | 26.54 | 28.11 | 26.54 | 27.68 | 27.68 | 2,445,700 |
| Oct. 29, 2021 | 26.60 | 26.80 | 26.19 | 26.48 | 26.48 | 1,572,300 |
| Oct. 28, 2021 | 25.67 | 26.78 | 25.53 | 26.69 | 26.69 | 1,499,400 |
| Oct. 27, 2021 | 25.74 | 25.99 | 24.96 | 25.51 | 25.51 | 2,228,900 |
| Oct. 26, 2021 | 26.00 | 26.30 | 25.35 | 25.77 | 25.77 | 1,770,700 |
| Oct. 25, 2021 | 25.47 | 26.17 | 25.14 | 25.86 | 25.86 | 1,250,700 |
| Oct. 22, 2021 | 25.50 | 26.23 | 25.16 | 25.47 | 25.47 | 1,708,800 |
| Oct. 21, 2021 | 25.33 | 25.94 | 25.16 | 25.58 | 25.58 | 1,547,300 |
| Oct. 20, 2021 | 25.50 | 25.76 | 25.01 | 25.21 | 25.21 | 1,343,700 |
| Oct. 19, 2021 | 24.44 | 25.59 | 24.00 | 25.37 | 25.37 | 1,945,700 |
| Oct. 18, 2021 | 24.00 | 24.60 | 23.88 | 24.29 | 24.29 | 1,840,200 |
| Oct. 15, 2021 | 25.10 | 25.10 | 24.12 | 24.39 | 24.39 | 1,463,500 |
| Oct. 14, 2021 | 24.59 | 25.24 | 24.25 | 24.55 | 24.55 | 2,423,100 |
| Oct. 13, 2021 | 24.53 | 24.73 | 23.73 | 24.07 | 24.07 | 1,891,800 |
| Oct. 12, 2021 | 24.33 | 24.87 | 24.10 | 24.30 | 24.30 | 1,552,500 |
| Oct. 11, 2021 | 24.89 | 25.13 | 23.91 | 23.98 | 23.98 | 1,165,900 |
| Oct. 08, 2021 | 25.55 | 25.98 | 24.74 | 24.88 | 24.88 | 1,513,100 |
| Oct. 07, 2021 | 24.39 | 26.19 | 23.97 | 25.56 | 25.56 | 2,366,600 |
| Oct. 06, 2021 | 24.98 | 25.24 | 23.61 | 23.87 | 23.87 | 2,499,600 |
| Oct. 05, 2021 | 24.66 | 25.54 | 24.34 | 25.11 | 25.11 | 2,554,500 |
| Oct. 04, 2021 | 25.66 | 25.72 | 23.97 | 24.35 | 24.35 | 3,684,400 |
| Oct. 01, 2021 | 25.51 | 26.13 | 25.04 | 25.84 | 25.84 | 1,655,200 |
| Sep. 30, 2021 | 25.03 | 26.17 | 24.86 | 25.55 | 25.55 | 1,562,200 |
| Sep. 29, 2021 | 25.22 | 25.98 | 24.62 | 24.86 | 24.86 | 1,449,300 |
| Sep. 28, 2021 | 25.78 | 25.99 | 24.31 | 24.87 | 24.87 | 2,286,900 |
| Sep. 27, 2021 | 25.65 | 26.29 | 24.86 | 26.11 | 26.11 | 2,042,500 |
| Sep. 24, 2021 | 27.12 | 27.41 | 25.55 | 25.58 | 25.58 | 1,838,400 |
| Sep. 23, 2021 | 27.47 | 27.64 | 26.88 | 27.52 | 27.52 | 1,146,800 |
| Sep. 22, 2021 | 27.60 | 28.39 | 27.18 | 27.28 | 27.28 | 1,268,700 |
| Sep. 21, 2021 | 28.16 | 28.36 | 27.16 | 27.41 | 27.41 | 1,109,000 |
| Sep. 20, 2021 | 27.92 | 28.61 | 27.51 | 27.99 | 27.99 | 1,286,800 |
| Sep. 17, 2021 | 27.92 | 29.53 | 27.61 | 29.44 | 29.44 | 3,220,800 |
| Sep. 16, 2021 | 27.52 | 27.67 | 26.70 | 27.59 | 27.59 | 1,448,500 |
| Sep. 15, 2021 | 28.07 | 28.27 | 27.10 | 27.64 | 27.64 | 1,355,900 |
| Sep. 14, 2021 | 28.60 | 29.23 | 27.85 | 28.16 | 28.16 | 1,013,800 |
| Sep. 13, 2021 | 29.73 | 29.93 | 27.61 | 28.47 | 28.47 | 1,556,500 |
| Sep. 10, 2021 | 30.28 | 30.70 | 29.70 | 29.85 | 29.85 | 1,079,500 |
| Sep. 09, 2021 | 29.43 | 30.65 | 29.08 | 30.00 | 30.00 | 1,195,000 |
| Sep. 08, 2021 | 30.08 | 30.18 | 28.51 | 29.41 | 29.41 | 1,545,800 |
| Sep. 07, 2021 | 30.93 | 31.53 | 30.10 | 30.28 | 30.28 | 1,554,400 |
| Sep. 03, 2021 | 31.42 | 31.72 | 30.67 | 31.23 | 31.23 | 906,200 |
| Sep. 02, 2021 | 32.27 | 32.39 | 30.98 | 31.48 | 31.48 | 1,559,200 |
| Sep. 01, 2021 | 31.30 | 32.55 | 30.84 | 32.09 | 32.09 | 1,933,200 |
| Aug. 31, 2021 | 30.76 | 31.47 | 30.16 | 31.31 | 31.31 | 1,828,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
