Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	94.66	94.52	94.52	95.05	94	57,438
September 09, 2025	95.14	94.61	94.61	95.94	94.38	68,200
September 08, 2025	95.77	95.44	95.44	95.81	94.28	72,302
September 05, 2025	96.87	95.23	95.23	97.25	94.6	132,651
September 04, 2025	94.65	95.76	95.76	95.81	93.86	46,400
September 03, 2025	93.32	94.25	94.25	95.3	92.7	64,525
September 02, 2025	93.02	93.82	93.82	94.06	92.73	53,624
August 29, 2025	95.09	94.4	94.4	95.68	93.95	49,700
August 28, 2025	95.89	95.15	95.15	95.89	94.42	43,400
August 27, 2025	94.2	95.3	95.3	96.02	94.2	65,200
August 26, 2025	93.75	94.32	94.32	95.2	93.24	84,810
August 25, 2025	94.44	94	94	94.79	93.81	54,635
August 22, 2025	92.5	94.77	94.77	94.87	91.65	88,700
August 21, 2025	91.01	90.82	90.82	91.66	90.63	32,217
August 20, 2025	91.26	91.11	91.11	91.98	90.24	60,508
August 19, 2025	91.64	90.99	90.99	92.6	90.78	40,000
August 18, 2025	91.32	92.01	92.01	92.05	91.07	45,200
August 15, 2025	93.69	91.61	91.61	93.69	91.39	129,836
August 14, 2025	94.34	93.49	93.49	94.34	91.93	57,700
August 13, 2025	93.64	93.84	93.84	94.74	93.64	61,300
August 12, 2025	91.66	92.96	92.96	93.43	91.66	143,034
August 11, 2025	91.34	91.08	91.08	91.58	90.45	57,517
August 08, 2025	90.44	91.15	91.15	91.23	89.21	129,827
August 07, 2025	91.07	89.84	89.84	91.07	89.76	66,933
August 06, 2025	90.83	90.47	90.47	90.95	90	85,447
August 05, 2025	90.94	91.05	91.05	91.46	89.66	89,805
August 04, 2025	88.99	90.86	90.86	91.02	88.14	95,909
August 01, 2025	90.08	89.07	89.07	92.9	87.2	217,246
July 31, 2025	90.55	90.82	90.82	91.41	90.28	93,602
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

Preferred Bank (PFBC) NASDAQ