Pacific Biosciences of California, Inc. PACB
1.96 USD -0.01 (-0.51%)
Regular-session close
1.93 -0.03 -1.53%
After hours · Nov 13, 6:42 PM ET
1.84 Day range 2.00
1.11 52-week range 2.90
- YTD
- +4.81%
- 1 year
- +20.25%
PACB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.99 | 2.00 | 1.84 | 1.96 | -0.01 | -0.51% | 7,019,045 |
| Nov 12, 2026 | 1.99 | 2.06 | 1.80 | 1.97 | -0.12 | -5.74% | 10,325,159 |
| Nov 11, 2026 | 2.29 | 2.35 | 2.07 | 2.09 | -0.15 | -6.70% | 10,674,274 |
| Nov 10, 2026 | 2.31 | 2.35 | 2.12 | 2.24 | -0.12 | -5.08% | 8,708,038 |
| Nov 9, 2026 | 2.23 | 2.43 | 2.16 | 2.36 | +0.10 | +4.42% | 11,841,159 |
| Nov 6, 2026 | 2.43 | 2.54 | 2.24 | 2.26 | -0.17 | -7.00% | 9,533,500 |
| Nov 5, 2026 | 2.24 | 2.69 | 2.23 | 2.43 | -0.12 | -4.71% | 20,583,900 |
| Nov 4, 2026 | 2.53 | 2.70 | 2.48 | 2.55 | +0.11 | +4.51% | 20,974,300 |
| Nov 3, 2026 | 2.41 | 2.58 | 2.40 | 2.44 | +0.09 | +3.83% | 6,254,400 |
| Nov 2, 2026 | 2.68 | 2.72 | 2.31 | 2.35 | -0.26 | -9.96% | 9,091,300 |
| Oct 30, 2026 | 2.75 | 2.82 | 2.41 | 2.61 | -0.29 | -10.00% | 13,728,800 |
| Oct 29, 2026 | 2.78 | 2.96 | 2.74 | 2.90 | +0.07 | +2.47% | 11,974,100 |
| Oct 28, 2026 | 2.45 | 3.07 | 2.44 | 2.83 | +0.38 | +15.51% | 35,046,700 |
| Oct 27, 2026 | 2.26 | 2.53 | 2.23 | 2.45 | +0.20 | +8.89% | 18,685,400 |
| Oct 26, 2026 | 2.12 | 2.31 | 2.08 | 2.25 | +0.14 | +6.64% | 9,566,500 |
| Oct 23, 2026 | 2.02 | 2.13 | 1.97 | 2.11 | +0.05 | +2.43% | 5,717,300 |
| Oct 22, 2026 | 2.13 | 2.21 | 2.05 | 2.06 | -0.08 | -3.74% | 9,169,500 |
| Oct 21, 2026 | 1.97 | 2.19 | 1.92 | 2.14 | +0.18 | +9.18% | 13,503,600 |
| Oct 20, 2026 | 1.82 | 2.06 | 1.76 | 1.96 | +0.12 | +6.52% | 10,356,600 |
| Oct 19, 2026 | 1.78 | 1.86 | 1.74 | 1.84 | +0.11 | +6.36% | 6,032,200 |
| Oct 16, 2026 | 1.96 | 1.96 | 1.70 | 1.73 | -0.23 | -11.73% | 10,434,700 |
| Oct 15, 2026 | 1.93 | 2.00 | 1.86 | 1.96 | -0.03 | -1.51% | 12,619,600 |
| Oct 14, 2026 | 2.00 | 2.08 | 1.95 | 1.99 | -0.06 | -2.93% | 9,205,000 |
| Oct 13, 2026 | 2.07 | 2.14 | 1.99 | 2.05 | -0.05 | -2.38% | 12,282,700 |
| Oct 12, 2026 | 2.24 | 2.29 | 2.01 | 2.10 | -0.23 | -9.87% | 12,083,900 |
| Oct 9, 2026 | 2.36 | 2.47 | 2.21 | 2.33 | +0.03 | +1.30% | 12,815,400 |
| Oct 8, 2026 | 2.63 | 2.69 | 2.22 | 2.30 | -0.42 | -15.44% | 24,140,600 |
| Oct 7, 2026 | 2.62 | 2.74 | 2.50 | 2.72 | +0.02 | +0.74% | 20,366,700 |
| Oct 6, 2026 | 3.02 | 3.44 | 2.43 | 2.70 | -0.17 | -5.92% | 47,107,500 |
| Oct 5, 2026 | 2.53 | 2.92 | 2.51 | 2.87 | +0.33 | +12.99% | 26,247,000 |
| Oct 2, 2026 | 2.50 | 2.65 | 2.44 | 2.54 | +0.03 | +1.20% | 26,011,200 |
| Oct 1, 2026 | 2.34 | 2.56 | 2.32 | 2.51 | +0.14 | +5.91% | 35,866,100 |
| Sep 30, 2026 | 1.84 | 2.46 | 1.84 | 2.37 | +0.54 | +29.51% | 80,386,300 |
| Sep 29, 2026 | 1.68 | 1.85 | 1.63 | 1.83 | +0.12 | +7.02% | 17,423,900 |
| Sep 28, 2026 | 1.60 | 1.80 | 1.59 | 1.71 | +0.09 | +5.56% | 21,281,900 |
| Sep 25, 2026 | 1.57 | 1.63 | 1.52 | 1.62 | +0.04 | +2.53% | 11,358,900 |
| Sep 24, 2026 | 1.40 | 1.59 | 1.38 | 1.58 | +0.17 | +12.06% | 11,100,900 |
| Sep 23, 2026 | 1.45 | 1.47 | 1.39 | 1.41 | -0.06 | -4.08% | 5,256,300 |
| Sep 22, 2026 | 1.38 | 1.48 | 1.36 | 1.47 | +0.11 | +8.09% | 7,845,200 |
| Sep 21, 2026 | 1.37 | 1.40 | 1.34 | 1.36 | -0.01 | -0.73% | 6,126,800 |
| Sep 18, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | -0.01 | -0.72% | 4,959,600 |
| Sep 17, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | +0.04 | +2.99% | 6,228,000 |
| Sep 16, 2026 | 1.34 | 1.40 | 1.32 | 1.34 | 0.00 | 0.00% | 5,319,700 |
| Sep 15, 2026 | 1.36 | 1.41 | 1.34 | 1.34 | -0.01 | -0.74% | 5,593,400 |
| Sep 14, 2026 | 1.28 | 1.38 | 1.28 | 1.35 | +0.05 | +3.85% | 4,717,400 |
| Sep 11, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | +0.03 | +2.36% | 3,733,900 |
| Sep 10, 2026 | 1.26 | 1.31 | 1.25 | 1.27 | -0.02 | -1.55% | 4,699,200 |
| Sep 9, 2026 | 1.31 | 1.34 | 1.26 | 1.29 | -0.03 | -2.27% | 4,154,900 |
| Sep 8, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | -0.03 | -2.22% | 3,988,700 |
| Sep 4, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | +0.05 | +3.85% | 2,763,300 |
| Sep 3, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | -0.02 | -1.52% | 5,141,500 |
| Sep 2, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | +0.04 | +3.13% | 5,935,800 |
| Sep 1, 2026 | 1.33 | 1.34 | 1.28 | 1.28 | -0.08 | -5.88% | 6,029,700 |
| Aug 31, 2026 | 1.40 | 1.44 | 1.33 | 1.36 | -0.04 | -2.86% | 6,082,700 |
| Aug 28, 2026 | 1.52 | 1.55 | 1.39 | 1.40 | -0.15 | -9.68% | 5,220,000 |
| Aug 27, 2026 | 1.54 | 1.60 | 1.51 | 1.55 | -0.01 | -0.64% | 6,739,700 |
| Aug 26, 2026 | 1.52 | 1.61 | 1.47 | 1.56 | +0.04 | +2.63% | 7,855,600 |
| Aug 25, 2026 | 1.33 | 1.53 | 1.31 | 1.52 | +0.24 | +18.75% | 15,961,500 |
| Aug 24, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | -0.07 | -5.19% | 5,584,800 |
| Aug 21, 2026 | 1.24 | 1.38 | 1.22 | 1.35 | +0.12 | +9.76% | 7,123,600 |
| Aug 20, 2026 | 1.26 | 1.32 | 1.22 | 1.23 | -0.04 | -3.15% | 4,761,700 |
| Aug 19, 2026 | 1.20 | 1.31 | 1.20 | 1.27 | +0.13 | +11.40% | 10,910,200 |
| Aug 18, 2026 | 1.19 | 1.21 | 1.12 | 1.14 | -0.07 | -5.79% | 4,817,800 |
| Aug 17, 2026 | 1.15 | 1.23 | 1.13 | 1.21 | +0.06 | +5.22% | 6,123,800 |
| Aug 14, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 0.00 | 0.00% | 3,933,000 |
65 days, newest first. Daily bars as drawn on the PACB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.