Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	91.45	91.32	91.32	93.3	90.8	73,433
July 29, 2025	94.65	92.42	92.42	94.76	92.39	68,431
July 28, 2025	93.86	93.82	93.82	94.57	93.01	85,236
July 25, 2025	94	93.91	93.91	94.43	93.22	59,240
July 24, 2025	96.28	94.13	94.13	96.28	93.81	69,000
July 23, 2025	97.38	96.83	96.72	98.22	95.46	106,005
July 22, 2025	97.87	96.86	96.86	98.64	96.78	108,828
July 21, 2025	94.8	97.01	97.01	99.45	93	190,936
July 18, 2025	93.68	92.61	92.38	93.68	92.1	81,974
July 17, 2025	91.14	93.03	93.03	93.36	90.09	62,812
July 16, 2025	90.87	91.35	91.35	91.7	89.51	67,608
July 15, 2025	92.97	90.43	90.43	92.97	90.21	104,034
July 14, 2025	91.5	92.76	92.76	92.87	90.8	53,002
July 11, 2025	92.09	91.43	91.43	92.14	91.31	47,036
July 10, 2025	91.91	92.48	92.48	92.99	91.91	63,300
July 09, 2025	92.2	91.87	91.87	92.2	91.21	53,548
July 08, 2025	90.75	91.66	91.66	92.24	90.33	79,200
July 07, 2025	91.46	91.56	90.81	92.68	90.46	103,713
July 03, 2025	90.92	91.46	91.46	92.04	90.92	31,904
July 02, 2025	89.42	90.42	90.42	90.78	88.63	83,911
July 01, 2025	86.4	89.02	89.02	89.89	86.4	166,530
June 30, 2025	86.92	86.55	86.55	87.39	86.07	107,222
June 27, 2025	87.91	86.37	86.37	87.91	86.01	301,400
June 26, 2025	85.68	87.67	87.67	87.72	84.98	57,400
June 25, 2025	85.61	85.73	85.73	85.8	84.74	83,200
June 24, 2025	85.71	85.49	85.49	87.01	85.42	86,111
June 23, 2025	81.92	85.29	85.29	85.36	81.71	89,400
June 20, 2025	81.02	81.35	81.35	81.91	80.1	316,735
June 18, 2025	79.65	80.36	80.36	81.09	79.65	75,500
June 17, 2025	80.33	79.89	79.89	83.01	79.6	76,619
June 16, 2025	82.65	80.84	80.84	83.7	80.56	87,532
June 13, 2025	82.93	81.75	81.75	83.27	81.44	100,527
June 12, 2025	83.9	84.21	84.21	84.46	82.16	78,224
June 11, 2025	85.69	84.47	84.47	86.23	84.42	67,600
June 10, 2025	84.49	85.35	85.35	86	84.49	63,500
June 09, 2025	84.52	84.5	84.5	85.24	83.76	55,700
June 06, 2025	83.88	84.09	84.09	84.16	83.29	53,300
June 05, 2025	82.63	82.66	82.66	82.95	82.13	51,005
June 04, 2025	84.03	82.65	82.65	84.07	82.59	45,500
June 03, 2025	82.92	84	84	84.04	82.42	62,616
June 02, 2025	83.54	82.86	82.86	83.54	81.75	73,500
May 30, 2025	83.88	83.61	83.61	84.29	82.55	90,642
May 29, 2025	83.58	83.84	83.84	84.31	81.13	62,400
May 28, 2025	84.6	83.53	83.53	84.95	83.34	79,738
May 27, 2025	84.22	84.64	84.64	84.74	83.05	66,701
May 23, 2025	81.93	83.08	83.08	83.45	81.22	87,410
May 22, 2025	82.83	82.5	82.5	83.38	82.41	50,900
May 21, 2025	84.35	83.24	83.24	84.92	83	72,536
May 20, 2025	84.97	85	85	85.23	84.23	74,608
May 19, 2025	84.75	85.01	85.01	85.14	84.17	68,739
May 16, 2025	85.21	85.31	85.31	85.56	83.83	105,038
May 15, 2025	85	85.29	85.29	85.51	84.41	129,900
May 14, 2025	85.37	85.05	85.05	85.82	84.25	235,000
May 13, 2025	86.2	85.86	85.86	87.6	84.92	99,300
May 12, 2025	85.37	85.51	85.51	86.45	83.3	125,500
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

Preferred Bank (PFBC) NASDAQ