Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	83.24	82.99	82.98	83.59	82.63	63,717
May 08, 2025	81.98	83.42	83.42	83.7	81.16	171,100
May 07, 2025	82.17	80.94	80.94	82.34	80.17	133,100
May 06, 2025	81.31	81.33	81.33	82.35	80.46	156,640
May 05, 2025	81.52	82.25	82.25	82.8	81.52	127,460
May 02, 2025	81.33	82.38	82.38	82.52	81.08	96,737
May 01, 2025	80.01	80.42	80.42	81.29	79.6	127,633
April 30, 2025	79.9	79.86	79.86	80.49	79	147,500
April 29, 2025	79.4	81	81	81.03	78.89	106,200
April 28, 2025	79.81	79.64	79.63	80.35	78.66	139,922
April 25, 2025	82.51	80.13	80.13	85.7	78.3	296,400
April 24, 2025	84.54	85.98	85.98	86.2	83.81	97,190
April 23, 2025	85.45	84.78	84.78	87.76	84	81,429
April 22, 2025	81.49	84.35	84.35	84.6	81.49	89,204
April 21, 2025	80.26	81.28	81.28	81.53	80.01	110,900
April 17, 2025	79.27	81.03	81.03	81.4	79.27	130,200
April 16, 2025	79.03	79.3	79.3	79.69	78.63	134,574
April 15, 2025	77.38	79.04	79.04	80.15	77.29	117,341
April 14, 2025	77.42	77.79	77.79	78.01	75.87	113,821
April 11, 2025	76.02	76.31	76.31	77.04	73.05	98,256
April 10, 2025	77.85	76.14	76.14	77.85	74.74	150,541
April 09, 2025	75.62	79.39	79.39	81.17	74.38	175,631
April 08, 2025	77.73	75.48	75.48	79.55	74.36	168,700
April 07, 2025	72.99	75.32	75.32	78.22	71.9	172,409
April 04, 2025	74.35	76.01	76.01	76.4	73.08	194,521
April 03, 2025	81.65	77.43	77.43	83.87	77.3	169,067
April 02, 2025	82.83	84.15	84.15	84.15	82.19	111,605
April 01, 2025	82.96	83.83	83.83	83.83	82.26	140,517
March 31, 2025	83.16	83.66	83.66	84.42	82.57	132,712
March 28, 2025	85.56	83.98	83.98	86.36	83.36	102,602
March 27, 2025	85.74	85.43	85.43	86.28	85.25	51,613
March 26, 2025	86.21	85.65	85.65	86.96	85.37	35,300
March 25, 2025	86.24	85.75	85.75	86.91	84.87	54,227
March 24, 2025	85.55	85.82	85.82	86.3	84.45	71,015
March 21, 2025	83.94	84.43	84.43	84.91	83.13	278,350
March 20, 2025	83.86	83.94	83.94	85.19	83.11	87,119
March 19, 2025	83.19	84.04	84.04	85.04	83.19	100,636
March 18, 2025	82.12	82.93	82.93	83.71	81.41	144,231
March 17, 2025	83.26	82.05	82.05	83.59	80.74	215,648
March 14, 2025	82	83.16	83.16	83.37	81.42	103,532
March 13, 2025	81.7	81.04	81.04	82.12	80.69	68,300
March 12, 2025	82.52	81.14	81.14	84.16	80.67	95,977
March 11, 2025	81.58	81.03	81.03	82.21	80.88	90,800
March 10, 2025	83.18	81.11	81.11	83.25	80.72	89,600
March 07, 2025	83.74	83.9	83.9	84.35	82.35	72,641
March 06, 2025	84.3	83.74	83.74	84.54	83.02	78,348
March 05, 2025	85.15	84.64	84.64	86.07	84.17	111,934
March 04, 2025	87.6	85.59	85.59	87.97	85.28	82,014
March 03, 2025	88.6	88.07	88.07	89.58	87.38	73,800
February 28, 2025	88.22	88.75	88.75	88.82	87.69	67,371
February 27, 2025	87.1	87.78	87.78	88.47	87.1	60,245
February 26, 2025	87.91	87.29	87.29	88.79	85.99	63,344
February 25, 2025	88.14	87.8	87.8	89.22	87.64	63,435
February 24, 2025	88.59	87.66	87.66	89.27	87.66	82,437
February 21, 2025	89.93	88	88	89.93	87.7	70,945
February 20, 2025	89.6	89.25	89.25	89.9	88.12	62,800
February 19, 2025	89.76	90.1	90.1	90.96	89.76	48,500
February 18, 2025	89.92	90.52	90.52	90.73	88.92	60,624
February 14, 2025	91.47	89.87	89.87	91.95	89.72	59,100
February 13, 2025	90.77	91.28	91.28	91.38	90.38	76,848

Preferred Bank (PFBC) NASDAQ