PACB Stock Prices

Data as of Oct 28, 2026

Last

2.83

Change

+0.38

Open

2.45

Previous

2.45

High

3.07

Low

2.44

Bid

-

Ask

-

Volume

34,692,636

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.087

Hist Vol

0.918

Opt Volume

23,179

Open Int

208,632

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.45	3.07	2.44	2.83	+0.38	34,692,636	23,179	1.087	0.918
Oct 27, 2026	2.26	2.53	2.23	2.45	+0.20	18,665,160	11,900	1.158	0.909
Oct 26, 2026	2.12	2.31	2.08	2.25	+0.14	9,560,760	21,609	1.062	0.905
Oct 23, 2026	2.02	2.13	1.97	2.11	+0.05	5,704,965	1,100	0.995	0.904
Oct 22, 2026	2.13	2.21	2.05	2.06	-0.08	9,154,527	629	1.260	0.905
Oct 21, 2026	1.97	2.19	1.92	2.14	+0.18	13,268,455	671	1.044	0.905
Oct 20, 2026	1.82	2.06	1.76	1.96	+0.12	10,349,745	1,667	1.195	0.902
Oct 19, 2026	1.78	1.86	1.74	1.84	+0.11	6,003,013	1,839	0.924	0.919
Oct 16, 2026	1.96	1.96	1.70	1.73	-0.23	10,412,413	3,158	1.179	0.920
Oct 15, 2026	1.93	2.00	1.86	1.96	-0.03	12,568,698	1,769	1.159	0.911
Oct 14, 2026	2.00	2.08	1.95	1.99	-0.06	9,140,841	1,820	1.055	0.916
Oct 13, 2026	2.07	2.14	1.99	2.05	-0.05	12,280,361	1,344	1.249	0.915
Oct 12, 2026	2.24	2.29	2.01	2.10	-0.23	12,071,492	3,410	1.111	0.924
Oct 9, 2026	2.36	2.47	2.21	2.33	+0.03	12,783,462	1,630	1.221	0.921
Oct 8, 2026	2.63	2.69	2.22	2.30	-0.42	24,100,709	7,582	1.176	0.921
Oct 7, 2026	2.62	2.74	2.50	2.72	+0.02	20,281,114	2,292	1.168	0.907
Oct 6, 2026	3.02	3.44	2.43	2.70	-0.17	47,002,628	34,213	1.136	0.912
Oct 5, 2026	2.53	2.92	2.51	2.87	+0.33	26,136,710	30,347	1.059	0.909
Oct 2, 2026	2.50	2.65	2.44	2.54	+0.00	25,929,883	10,342	1.138	0.902
Oct 1, 2026	2.34	2.56	2.32	2.51	+0.14	35,826,213	19,997	1.052	0.903
Sep 30, 2026	1.84	2.46	1.84	2.37	+0.54	79,228,249	90,365	1.124	0.904
Sep 29, 2026	1.68	1.85	1.63	1.83	+0.12	17,396,571	2,602	0.956	0.866
Sep 28, 2026	1.60	1.80	1.59	1.71	+0.09	20,791,805	4,103	1.182	0.865
Sep 25, 2026	1.57	1.63	1.52	1.62	+0.04	11,003,233	852	0.871	0.863
Sep 24, 2026	1.40	1.59	1.38	1.58	+0.17	10,806,176	4,627	0.829	0.863
Sep 23, 2026	1.45	1.47	1.39	1.41	-0.06	5,254,618	1,351	0.898	0.857
Sep 22, 2026	1.38	1.48	1.36	1.47	+0.11	7,837,886	708	0.774	0.855
Sep 21, 2026	1.37	1.40	1.34	1.36	-0.01	6,126,599	1,338	0.932	0.852
Sep 18, 2026	1.38	1.40	1.34	1.37	-0.01	4,549,621	450	0.807	0.852
Sep 17, 2026	1.37	1.43	1.36	1.38	+0.04	6,227,329	358	0.987	0.853
Sep 16, 2026	1.34	1.40	1.32	1.34	+0.00	5,227,516	72	0.869	0.852
Sep 15, 2026	1.36	1.41	1.34	1.34	-0.01	5,584,408	3,563	1.093	0.853
Sep 14, 2026	1.28	1.38	1.28	1.35	+0.05	4,717,232	2,112	0.940	0.853
Sep 11, 2026	1.29	1.32	1.28	1.31	+0.03	3,238,459	156	1.412	0.856
Sep 10, 2026	1.26	1.31	1.25	1.27	-0.02	4,697,350	67	1.387	0.856
Sep 9, 2026	1.31	1.34	1.26	1.29	-0.03	4,153,600	2,141	1.267	0.859
Sep 8, 2026	1.34	1.36	1.30	1.32	+0.00	3,960,433	300	1.204	0.860
Sep 4, 2026	1.30	1.35	1.29	1.35	+0.05	2,754,340	327	1.181	0.859
Sep 3, 2026	1.33	1.35	1.28	1.30	-0.02	5,134,162	326	0.939	0.858
Sep 2, 2026	1.29	1.34	1.28	1.32	+0.04	5,934,609	385	1.265	0.858
Sep 1, 2026	1.33	1.34	1.28	1.28	-0.07	6,024,999	511	1.340	0.858
Aug 31, 2026	1.40	1.44	1.33	1.36	-0.04	6,080,676	1,615	0.854	0.857
Aug 28, 2026	1.52	1.55	1.39	1.40	-0.15	5,195,957	2,489	1.225	0.857
Aug 27, 2026	1.54	1.60	1.51	1.55	-0.01	6,722,246	814	0.932	0.850
Aug 26, 2026	1.52	1.61	1.47	1.56	+0.04	7,837,598	1,986	0.944	0.850
Aug 25, 2026	1.33	1.53	1.31	1.52	+0.24	15,884,100	4,881	0.901	0.850
Aug 24, 2026	1.35	1.35	1.26	1.28	-0.07	5,435,844	674	1.055	0.834
Aug 21, 2026	1.24	1.38	1.22	1.35	+0.12	7,087,458	2,113	0.878	0.837
Aug 20, 2026	1.26	1.32	1.22	1.23	-0.04	4,732,195	726	1.211	0.831
Aug 19, 2026	1.20	1.31	1.20	1.27	+0.13	10,865,074	2,077	0.950	0.831
Aug 18, 2026	1.19	1.21	1.12	1.14	-0.07	4,815,826	622	1.158	0.825
Aug 17, 2026	1.15	1.23	1.13	1.21	+0.06	6,087,165	749	0.930	0.822
Aug 14, 2026	1.15	1.18	1.13	1.15	+0.00	3,907,587	355	0.826	0.823
Aug 13, 2026	1.13	1.18	1.10	1.15	+0.04	6,179,656	702	1.872	0.825
Aug 12, 2026	1.15	1.16	1.07	1.11	-0.03	13,251,426	1,059	0.964	0.827
Aug 11, 2026	1.17	1.17	1.14	1.14	-0.01	6,103,234	2,073	1.267	0.828
Aug 10, 2026	1.16	1.19	1.12	1.15	-0.04	7,819,972	781	1.754	0.831
Aug 7, 2026	1.19	1.23	1.17	1.19	+0.02	7,234,637	1,295	1.055	0.833
Aug 6, 2026	1.30	1.31	1.15	1.17	-0.14	14,415,710	1,683	1.470	0.838
Aug 5, 2026	1.44	1.47	1.27	1.30	-0.14	11,153,295	1,728	1.730	0.831
Aug 4, 2026	1.44	1.47	1.41	1.44	+0.02	6,390,290	408	1.240	0.824
Aug 3, 2026	1.43	1.47	1.40	1.42	+0.02	3,534,495	354	1.666	0.825
Jul 31, 2026	1.47	1.48	1.39	1.40	-0.08	3,131,660	179	1.371	0.826
Jul 30, 2026	1.41	1.49	1.41	1.48	+0.08	2,804,529	467	1.220	0.828
Jul 29, 2026	1.38	1.47	1.38	1.40	+0.01	7,304,033	716	1.556	0.827
Jul 28, 2026	1.35	1.42	1.32	1.39	+0.03	7,907,125	644	1.430	0.829

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.