Preferred Bank - PFBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Preferred Bank (PFBC) NASDAQ