Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	13.11	13.18	13.10	13.18	-	-	300
Feb 10, 2026	13.10	13.18	13.06	13.18	13.18	0.61%	15,600
Feb 6, 2026	13.20	13.20	13.10	13.10	13.10	-	2,875
Feb 5, 2026	13.10	13.10	12.90	13.10	13.10	-0.76%	22,148
Feb 4, 2026	13.15	13.50	13.01	13.20	13.20	0.38%	15,250
Feb 2, 2026	13.14	13.15	13.14	13.15	13.15	1.15%	613
Jan 29, 2026	13.03	13.03	12.85	13.00	13.00	-1.52%	9,346
Jan 28, 2026	13.03	13.20	13.03	13.20	13.20	-	1,100
Jan 22, 2026	13.06	13.20	13.06	13.20	13.20	2.33%	425
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