Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	88.93	91.67	91.67	91.68	88.58	55,525
February 03, 2025	89.09	89.08	89.08	90.52	88.02	81,961
January 31, 2025	91.07	91.36	91.36	92.73	90.61	98,534
January 30, 2025	92.22	90.38	90.38	93.66	90.08	95,665
January 29, 2025	88.14	90.93	90.93	91.38	87.96	108,909
January 28, 2025	85.5	87.67	87.67	87.95	85.5	117,100
January 27, 2025	86.22	86.55	86.55	87.2	85.97	36,603
January 24, 2025	85.6	86.04	86.04	86.42	85.07	55,461
January 23, 2025	86.19	85.95	85.95	87.43	85.42	68,125
January 22, 2025	87.4	86.65	86.65	88	86.61	64,249
January 21, 2025	87.93	87.75	87.75	88.67	87.48	64,614
January 17, 2025	87.28	87.18	87.18	87.29	86.11	77,753
January 16, 2025	86.68	86.2	86.2	86.68	85.52	68,510
January 15, 2025	87.23	86.71	86.71	87.61	85.5	66,200
January 14, 2025	82.95	84.94	84.94	84.98	82.36	61,100
January 13, 2025	80.56	82.02	82.02	82.11	80.46	108,256
January 10, 2025	83.8	81.42	81.42	83.8	80.3	105,110
January 08, 2025	85.43	85.33	84.58	85.73	84.39	83,000
January 07, 2025	86.01	86.05	86.05	87.02	84.98	100,658
January 06, 2025	86.38	86.01	86.01	87.63	85.72	67,538
January 03, 2025	85.85	86.26	86.26	86.47	84.25	61,498
January 02, 2025	86.83	85.52	85.52	87.49	85.43	59,988
December 31, 2024	87.11	86.38	86.38	87.94	86.19	122,400
December 30, 2024	86.38	86.94	86.94	87.58	85.36	79,876
December 27, 2024	87.57	86.7	86.7	87.97	85.75	59,021
December 26, 2024	86.23	87.34	87.34	87.34	85.92	42,700
December 24, 2024	86.44	86.74	86.74	86.93	85.93	21,046
December 23, 2024	85.81	86.46	86.46	86.89	85.57	46,515
December 20, 2024	84.62	85.96	85.96	87.25	84.62	282,550
December 19, 2024	87.56	85.45	85.45	88.55	85.29	106,843
December 18, 2024	92.06	86.12	86.12	92.16	85.72	111,643
December 17, 2024	92.9	91.61	91.61	92.9	91.61	7,725
December 16, 2024	92.77	93.06	93.06	93.26	90.71	74,566
December 13, 2024	92.57	92.35	92.35	92.86	91.68	72,780
December 12, 2024	94.31	92.8	92.8	94.88	92.21	91,700
December 11, 2024	94.11	94.04	94.04	94.94	93.76	67,522
December 10, 2024	93.58	93.09	93.09	94.45	92.58	61,212
December 09, 2024	93.52	93.13	93.13	93.97	92.38	58,500
December 06, 2024	95.3	93.73	93.73	95.3	93.16	35,114
December 05, 2024	94.51	94.42	94.42	95.32	93.95	51,400
December 04, 2024	93.95	94.57	94.57	95.33	92.8	79,436
December 03, 2024	94.63	94.05	94.05	95.21	93.39	50,900
December 02, 2024	94.79	94.64	94.64	95.43	93.2	90,100
November 29, 2024	96.12	94.33	94.33	96.37	94.21	47,686
November 27, 2024	96.01	95.7	95.7	96.71	95.43	45,200
November 26, 2024	96.59	95.62	95.62	96.75	95.23	59,700
November 25, 2024	96.45	96.73	96.73	99.78	96.45	96,800
November 22, 2024	94.12	95.67	95.67	96.32	94.03	73,800
November 21, 2024	93.34	93.76	93.76	95	93.34	42,425
November 20, 2024	92.82	93.08	93.08	93.39	91.47	50,709
November 19, 2024	91.83	92.8	92.8	93.11	91.56	53,046
November 18, 2024	93.39	93.21	93.21	94.35	93	17,375
November 15, 2024	94.82	93.67	93.67	94.82	92.27	63,079
November 14, 2024	94.65	93.94	93.94	95.14	93.65	15,422
November 13, 2024	95.82	94.46	94.46	96.48	94.33	105,433
November 12, 2024	95.65	95.27	95.27	97.1	94.71	65,816
November 11, 2024	95.08	96.21	96.21	97.13	94.82	88,400
November 08, 2024	92.49	93.39	93.39	93.71	91.02	77,500
November 07, 2024	94.72	91.62	91.62	94.76	91.33	89,300
November 06, 2024	90.72	95.52	95.52	97.21	90.64	198,000

Preferred Bank (PFBC) NASDAQ