Banc of California, Inc. - BANC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.7	20.07	20.07	20.13	19.42	3.19M
February 19, 2026	19.8	19.81	19.81	19.9	19.57	2.05M
February 18, 2026	20.04	19.98	19.98	20.38	19.83	3.33M
February 17, 2026	20	20.1	20.1	20.26	19.82	2.45M
February 13, 2026	20.06	20	20	20.4	19.7	2.41M
February 12, 2026	20.68	20.21	20.21	20.78	19.61	2.42M
February 11, 2026	21.07	20.41	20.41	21.25	20.16	1.87M
February 10, 2026	20.91	20.66	20.66	21.06	20.38	1.6M
February 09, 2026	20.74	21	21	21.2	20.54	2.74M
February 06, 2026	20.41	20.85	20.85	20.94	20.21	3.5M
February 05, 2026	20.18	20.17	20.17	20.44	19.95	4.12M
February 04, 2026	19.98	20.13	20.13	20.44	19.92	5.27M
February 03, 2026	19.65	19.88	19.88	19.93	19.41	12.35M
February 02, 2026	19.87	20.38	20.38	20.7	19.72	2.13M
January 30, 2026	20.09	19.98	19.98	20.3	19.85	2.14M
January 29, 2026	20.23	20.25	20.25	20.31	19.86	2.1M
January 28, 2026	20.16	20.06	20.06	20.39	20.03	1.79M
January 27, 2026	20.33	20.16	20.16	20.41	19.95	1.71M
January 26, 2026	20.04	20.19	20.19	20.21	19.67	1.85M
January 23, 2026	20.82	19.92	19.92	20.82	19.89	2.32M
January 22, 2026	20.94	20.73	20.73	21.61	20.68	4.97M
January 21, 2026	20.45	21.1	21.1	21.27	20.27	3.17M
January 20, 2026	20.48	20.22	20.22	20.72	20.08	2.42M
January 16, 2026	20.78	20.8	20.8	21.09	20.45	1.83M
January 15, 2026	20.34	20.87	20.87	20.9	20.34	2.2M
January 14, 2026	20.17	20.31	20.31	20.32	19.97	1.46M
January 13, 2026	20.32	20.25	20.25	20.35	20.03	1.62M
January 12, 2026	19.79	20.22	20.22	20.26	19.68	3.17M
January 09, 2026	20.54	20.07	20.07	20.62	19.99	2.61M
January 08, 2026	19.99	20.47	20.47	20.68	19.99	2.3M
January 07, 2026	20.05	20.11	20.11	20.3	19.78	1.92M
January 06, 2026	19.72	20.12	20.12	20.13	19.6	1.54M
January 05, 2026	19.33	19.84	19.84	20.08	19.33	2.05M
January 02, 2026	19.31	19.45	19.45	19.76	19.11	1.71M
December 31, 2025	19.61	19.29	19.29	19.61	19.24	1.1M
December 30, 2025	19.62	19.44	19.44	19.73	19.36	1.21M
December 29, 2025	19.73	19.63	19.63	19.77	19.42	1.25M
December 26, 2025	19.62	19.7	19.7	19.71	19.58	884,935
December 24, 2025	19.66	19.67	19.67	19.74	19.51	699,307
December 23, 2025	19.91	19.69	19.69	19.97	19.66	1.85M
December 22, 2025	19.72	19.9	19.9	19.97	19.72	1.89M
December 19, 2025	19.89	19.71	19.71	19.94	19.6	3.69M
December 18, 2025	19.88	19.78	19.78	20.07	19.75	1.23M
December 17, 2025	19.67	19.69	19.69	19.97	19.6	1.33M
December 16, 2025	19.81	19.65	19.65	19.87	19.51	1.29M
December 15, 2025	19.94	19.71	19.71	20.01	19.54	1.92M
December 12, 2025	19.91	19.83	19.83	20.04	19.7	2.38M
December 11, 2025	19.75	19.83	19.83	20.17	19.73	2.54M
December 10, 2025	19.13	19.9	19.9	19.93	19.03	1.46M
December 09, 2025	19.21	19.08	19.08	19.47	19.06	1.08M
December 08, 2025	19.2	19.16	19.16	19.38	19.01	1.6M
December 05, 2025	18.84	19.1	19.1	19.15	18.82	872,374
December 04, 2025	18.81	18.92	18.92	19.09	18.81	1.02M
December 03, 2025	18.75	18.9	18.9	19.08	18.74	2.03M
December 02, 2025	18.96	18.71	18.71	19.04	18.68	2.49M
December 01, 2025	18.43	18.87	18.87	18.87	18.4	2.32M
November 28, 2025	18.41	18.44	18.44	18.5	18.36	726,200
November 26, 2025	18.45	18.43	18.43	18.7	18.4	2.41M
November 25, 2025	17.94	18.6	18.6	18.7	17.94	3.58M
November 24, 2025	17.7	17.81	17.81	17.94	17.59	2.5M

Banc of California, Inc. (BANC) NYSE