Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.20	17.35	17.01	17.35	17.35	0.64%	68,257
Jun 11, 2026	17.18	17.25	17.09	17.24	17.24	0.52%	75,037
Jun 10, 2026	17.00	17.15	17.00	17.15	17.15	0.88%	107,656
Jun 9, 2026	16.41	17.10	16.41	17.00	17.00	2.74%	48,033
Jun 8, 2026	16.84	16.85	16.55	16.55	16.55	-1.80%	6,350
Jun 5, 2026	16.70	16.85	16.70	16.85	16.85	0.90%	33,525
Jun 4, 2026	16.60	16.70	16.30	16.70	16.70	2.45%	4,878
Jun 3, 2026	16.30	16.30	16.30	16.30	16.30	-1.81%	100
Jun 1, 2026	16.70	16.70	16.60	16.60	16.60	-1.19%	200
May 29, 2026	16.82	16.88	16.70	16.80	16.80	-0.12%	66,924
May 28, 2026	16.68	16.82	16.62	16.82	16.82	0.12%	114,477
May 27, 2026	16.80	16.84	16.70	16.80	16.80	0.18%	63,894
May 26, 2026	16.65	16.77	16.60	16.77	16.77	0.72%	91,044
May 22, 2026	16.75	16.75	16.55	16.65	16.65	0.91%	17,603
May 21, 2026	16.55	16.60	16.50	16.50	16.50	-0.51%	82,406
May 20, 2026	16.49	16.65	16.49	16.59	16.59	1.38%	3,204
May 19, 2026	16.20	16.36	16.20	16.36	16.36	0.99%	11,578
May 15, 2026	16.40	16.40	16.20	16.20	16.20	-1.22%	1,100
May 12, 2026	16.56	16.56	16.40	16.40	16.40	-1.20%	638
May 11, 2026	16.75	16.75	16.60	16.60	16.60	-1.60%	4,979
May 8, 2026	16.85	16.87	16.80	16.87	16.87	-0.12%	27,530
May 7, 2026	17.02	17.04	17.00	17.04	16.89	0.21%	10,000
May 6, 2026	16.78	17.04	16.78	17.01	16.86	1.40%	139,653
May 5, 2026	16.55	16.80	16.51	16.77	16.62	1.33%	184,850
May 4, 2026	16.70	16.75	16.54	16.55	16.40	-1.72%	84,046
May 1, 2026	16.06	17.15	16.06	16.84	16.69	24.93%	1,396,947
Apr 30, 2026	13.20	13.90	13.11	13.48	13.36	2.61%	10,432
Apr 29, 2026	13.14	13.14	13.14	13.14	13.02	0.36%	100
Apr 28, 2026	13.09	13.09	12.95	13.09	12.97	0.13%	2,100
Apr 27, 2026	13.07	13.07	13.07	13.07	12.96	0.56%	100
Apr 22, 2026	13.00	13.00	13.00	13.00	12.89	-	155
Apr 17, 2026	12.93	13.00	12.93	13.00	12.89	0.70%	21,020
Apr 16, 2026	12.93	12.93	12.91	12.91	12.80	-0.15%	1,200
Apr 14, 2026	12.96	12.96	12.91	12.93	12.82	0.78%	1,600
Apr 13, 2026	12.91	12.91	12.83	12.83	12.72	-0.54%	43,370
Apr 10, 2026	12.86	12.90	12.86	12.90	12.79	0.31%	4,360
Apr 9, 2026	12.86	12.88	12.81	12.86	12.75	-0.16%	38,851
Apr 8, 2026	12.85	12.88	12.85	12.88	12.77	0.08%	595
Apr 7, 2026	12.87	12.90	12.66	12.87	12.76	-0.23%	92,036
Apr 2, 2026	12.90	12.90	12.90	12.90	12.79	-	100
Apr 1, 2026	12.75	12.90	12.75	12.90	12.79	-0.62%	1,926
Mar 30, 2026	12.96	12.98	12.90	12.98	12.87	-	1,832
Mar 25, 2026	12.87	12.98	12.87	12.98	12.87	-	498
Mar 23, 2026	12.98	12.98	12.45	12.98	12.87	1.88%	14,323
Mar 20, 2026	12.67	12.74	12.61	12.74	12.63	-0.08%	2,902
Mar 19, 2026	12.70	12.79	12.67	12.75	12.64	-0.26%	4,500
Mar 18, 2026	12.75	12.80	12.68	12.78	12.67	-0.91%	750
Mar 13, 2026	12.85	12.90	12.80	12.90	12.79	-	1,650
Mar 12, 2026	12.90	12.90	12.90	12.90	12.79	-0.56%	250
Mar 11, 2026	12.97	12.97	12.97	12.97	12.86	-0.06%	300