Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	88.26	88.73	88.73	89.07	87.1	126,700
March 05, 2026	89.39	89.86	89.86	90	88.32	152,122
March 04, 2026	89.94	90.26	90.26	90.89	89.4	61,035
March 03, 2026	88.24	89.68	89.68	90.41	87.7	74,024
March 02, 2026	86.57	89.39	89.39	90.38	85.52	137,717
February 27, 2026	89.55	87.72	87.72	89.55	86.8	133,016
February 26, 2026	91.67	90.77	90.77	92.35	89.07	59,700
February 25, 2026	89.74	91.14	91.14	91.47	87.97	59,500
February 24, 2026	89	89.07	89.07	89.48	87.21	106,289
February 23, 2026	92.02	89.9	89.9	92.2	88.91	116,200
February 20, 2026	92.14	92.21	92.21	92.69	90.45	74,502
February 19, 2026	91.67	92.14	92.14	92.57	91.47	89,000
February 18, 2026	91.52	92.17	92.17	92.99	91.5	75,400
February 17, 2026	91.04	91.87	91.87	92.22	90.51	52,900
February 13, 2026	89.66	90.91	90.91	91.13	89.15	54,500
February 12, 2026	89.7	89.66	89.66	90.53	88.52	75,833
February 11, 2026	90.56	89.4	89.4	92.14	89.1	77,300
February 10, 2026	89.88	89.98	89.98	90.98	89.88	65,621
February 09, 2026	91.19	90.23	90.23	92.02	90.04	46,500
February 06, 2026	91.1	91.19	91.19	91.68	90.41	99,400
February 05, 2026	89.58	90.27	90.27	91.1	86.75	142,428
February 04, 2026	87.89	89.47	89.47	90.11	87.68	174,000
February 03, 2026	87.93	87.26	87.26	90.19	86.49	98,550
February 02, 2026	85.46	87.54	87.54	88.8	84.74	121,900
January 30, 2026	83.69	85.77	85.77	86.17	83.69	127,000
January 29, 2026	83.29	83.85	83.85	84.3	82.72	166,800
January 28, 2026	84.6	82.72	82.72	85.3	82.54	103,036
January 27, 2026	83.63	84.49	84.49	85.35	83.08	134,729
January 26, 2026	83.03	83.54	83.54	84.44	81.5	163,839
January 23, 2026	91.4	83.72	83.72	94.85	83.61	161,500
January 22, 2026	98.41	92.21	91.97	98.41	89.3	238,111
January 21, 2026	97.67	99.15	99.15	99.83	97.49	79,016
January 20, 2026	95.39	96.93	96.93	97.28	95.28	71,493
January 16, 2026	97.22	96.74	96.74	97.22	94.96	122,426
January 15, 2026	95.57	97.31	97.31	97.57	93.94	143,443
January 14, 2026	95.63	95.3	95.3	96.64	94.97	69,837
January 13, 2026	96.82	95.41	95.41	97.05	94.9	50,300
January 12, 2026	96.61	96.89	96.89	97.5	96.35	57,335
January 09, 2026	97.96	97.27	97.27	99.1	96.55	73,832
January 08, 2026	94.41	98	98	98.03	94.41	69,742
January 07, 2026	94.71	94.93	94.93	95.62	93.5	70,800
January 06, 2026	95.06	95.14	95.14	95.29	94.2	64,113
January 05, 2026	95.94	96.11	96.11	97.85	95.94	63,300
January 02, 2026	95.32	95.94	95.94	96.72	94.23	96,700
December 31, 2025	98.44	94.43	94.43	98.44	93.93	251,200
December 30, 2025	99.02	98.09	98.09	99.02	97.52	88,800
December 29, 2025	99.01	99.04	99.04	99.44	98.08	51,617
December 26, 2025	99.57	98.98	98.98	100.06	98.42	38,100
December 24, 2025	98.94	99.37	99.37	99.98	98.64	31,653
December 23, 2025	99.65	99.24	99.24	100.44	98.91	45,400
December 22, 2025	100.32	99.92	99.92	100.8	99.68	62,954
December 19, 2025	102.03	100.4	100.4	102.03	100.07	202,444
December 18, 2025	100.89	102.45	102.45	103.05	100.12	86,700
December 17, 2025	99.24	100.17	100.17	100.81	99.13	127,107
December 16, 2025	101.03	99.45	99.45	101.58	99.26	92,600
December 15, 2025	100.24	100.75	100.75	101.43	99.91	118,526
December 12, 2025	98.71	100.09	100.09	101.03	97.41	106,910
December 11, 2025	97.03	97.83	97.83	98.88	97	90,733
December 10, 2025	95.39	97.08	97.08	97.76	93.91	94,200
December 09, 2025	94.78	94.65	94.65	95.94	94.6	41,234

Preferred Bank (PFBC) NASDAQ