Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	12.77	12.90	12.77	12.90	12.90	0.78%	7,922
Jan 20, 2026	12.81	12.81	12.80	12.80	12.80	-	700
Jan 16, 2026	12.80	12.80	12.80	12.80	12.80	0.31%	175
Jan 15, 2026	12.76	12.76	12.71	12.76	12.76	-	1,852
Jan 14, 2026	12.75	12.77	12.75	12.76	12.76	0.18%	1,716
Jan 13, 2026	12.73	12.74	12.66	12.74	12.74	0.09%	9,482
Jan 12, 2026	12.87	12.87	12.73	12.73	12.73	-0.43%	8,020
Jan 9, 2026	12.78	12.78	12.78	12.78	12.78	-0.70%	483
Jan 8, 2026	12.75	12.87	12.67	12.87	12.87	-0.16%	12,798
Jan 7, 2026	12.75	12.89	12.74	12.89	12.89	0.04%	2,450
Jan 6, 2026	12.90	12.90	12.75	12.89	12.89	1.06%	837
Jan 5, 2026	12.75	12.75	12.75	12.75	12.75	-	4,900
Jan 2, 2026	12.67	12.75	12.51	12.75	12.75	-	7,523
Dec 30, 2025	12.75	12.75	12.75	12.75	12.75	0.79%	200
Dec 26, 2025	12.65	12.65	12.65	12.65	12.65	-0.13%	652
Dec 23, 2025	12.65	12.67	12.65	12.67	12.67	0.13%	400
Dec 22, 2025	12.70	12.75	12.65	12.65	12.65	-	849
Dec 19, 2025	12.65	12.65	12.65	12.65	12.65	1.20%	371
Dec 18, 2025	12.50	12.70	12.48	12.50	12.50	0.81%	1,252
Dec 17, 2025	12.36	12.40	12.36	12.40	12.40	0.30%	2,036
Dec 16, 2025	12.30	12.36	12.30	12.36	12.36	0.59%	5,200
Dec 15, 2025	12.27	12.29	12.27	12.29	12.29	0.33%	425
Dec 11, 2025	12.17	12.25	12.17	12.25	12.25	0.91%	11,135
Dec 10, 2025	12.14	12.14	12.14	12.14	12.14	0.08%	250
Dec 9, 2025	12.10	12.13	12.10	12.13	12.13	0.25%	3,210
Dec 8, 2025	12.10	12.10	12.10	12.10	12.10	0.50%	126
Dec 5, 2025	12.04	12.13	12.04	12.04	12.04	0.25%	7,800
Dec 4, 2025	12.02	12.05	12.01	12.01	12.01	-	4,022
Dec 3, 2025	11.87	12.01	11.87	12.01	12.01	0.08%	2,589
Dec 2, 2025	11.99	12.01	11.85	12.00	12.00	-	6,838
Dec 1, 2025	11.85	12.00	11.85	12.00	12.00	1.27%	10,677
Nov 28, 2025	11.85	11.85	11.85	11.85	11.85	-	387
Nov 26, 2025	11.85	11.85	11.85	11.85	11.85	0.51%	330
Nov 25, 2025	11.65	11.79	11.65	11.79	11.79	1.03%	3,757
Nov 24, 2025	11.58	11.67	11.58	11.67	11.67	-0.17%	461
Nov 19, 2025	11.57	11.69	11.57	11.69	11.69	-0.26%	3,195
Nov 18, 2025	11.60	11.72	11.60	11.72	11.72	-0.09%	3,890
Nov 17, 2025	11.70	11.73	11.62	11.73	11.73	-0.85%	574
Nov 13, 2025	11.70	11.83	11.60	11.83	11.69	-	1,604
Nov 12, 2025	11.67	11.83	11.67	11.83	11.69	-	673
Nov 11, 2025	11.84	11.85	11.65	11.83	11.69	-0.08%	2,634
Nov 10, 2025	11.65	11.88	11.59	11.84	11.70	1.63%	1,186
Nov 7, 2025	11.65	11.65	11.65	11.65	11.51	-0.17%	1,129
Nov 5, 2025	11.64	11.67	11.64	11.67	11.53	1.48%	402
Nov 4, 2025	11.48	11.50	11.48	11.50	11.36	-	895
Nov 3, 2025	11.43	11.50	11.43	11.50	11.36	0.70%	356
Oct 30, 2025	11.42	11.42	11.41	11.42	11.28	-0.38%	1,105
Oct 29, 2025	11.46	11.46	11.46	11.46	11.33	-0.67%	104
Oct 27, 2025	11.61	11.65	11.40	11.54	11.40	-1.37%	3,434
Oct 23, 2025	11.65	11.70	11.64	11.70	11.56	0.86%	1,700