Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	18.31	18.38	18.29	18.38	18.38	-0.81%	15,879
Aug 28, 2026	18.53	18.53	18.31	18.53	18.53	0.22%	12,075
Aug 26, 2026	18.55	18.55	18.47	18.49	18.49	-0.05%	9,500
Aug 25, 2026	18.60	18.60	18.50	18.50	18.50	-0.70%	1,143
Aug 24, 2026	18.73	18.77	18.63	18.63	18.63	0.16%	2,036
Aug 21, 2026	18.90	18.90	18.60	18.60	18.60	-0.85%	1,644
Aug 20, 2026	18.50	18.76	18.16	18.76	18.76	-0.21%	15,095
Aug 19, 2026	19.00	19.00	18.80	18.80	18.80	-1.42%	50,430
Aug 18, 2026	19.24	19.25	19.07	19.07	19.07	-0.94%	4,650
Aug 17, 2026	19.25	19.25	19.25	19.25	19.25	0.26%	530
Aug 14, 2026	19.22	19.22	19.18	19.20	19.20	-0.10%	34,527
Aug 13, 2026	19.10	19.25	19.10	19.22	19.22	0.63%	18,567
Aug 12, 2026	18.99	19.10	18.99	19.10	19.10	1.06%	7,906
Aug 11, 2026	18.60	18.96	18.60	18.90	18.90	3.00%	17,605
Aug 10, 2026	18.35	18.35	18.35	18.35	18.35	0.27%	1,000
Aug 7, 2026	18.30	18.45	18.15	18.30	18.30	-0.38%	47,871
Aug 6, 2026	18.36	18.40	18.36	18.37	18.37	0.38%	5,342
Aug 5, 2026	18.60	18.63	18.30	18.30	18.30	-1.88%	6,721
Aug 4, 2026	18.54	18.80	18.50	18.65	18.65	1.47%	87,420
Aug 3, 2026	18.25	18.60	18.25	18.53	18.38	2.66%	9,562
Jul 31, 2026	18.00	18.10	18.00	18.05	17.90	0.28%	1,900
Jul 30, 2026	18.00	18.00	18.00	18.00	17.85	-0.39%	300
Jul 29, 2026	18.10	18.10	18.07	18.07	17.92	-1.53%	2,464
Jul 28, 2026	18.25	18.35	18.25	18.35	18.20	0.55%	1,500
Jul 27, 2026	18.20	18.25	18.10	18.25	18.10	2.59%	7,400
Jul 24, 2026	17.79	17.79	17.79	17.79	17.65	0.51%	1,100
Jul 23, 2026	17.95	17.95	17.65	17.70	17.56	-2.21%	5,200
Jul 21, 2026	18.10	18.10	18.10	18.10	17.95	-0.55%	111
Jul 20, 2026	18.25	18.25	17.90	18.20	18.05	-1.09%	5,854
Jul 17, 2026	18.57	18.57	18.40	18.40	18.25	-0.81%	1,916
Jul 16, 2026	18.05	18.55	18.03	18.55	18.40	3.34%	40,714
Jul 15, 2026	17.70	18.10	17.70	17.95	17.80	0.96%	28,493
Jul 14, 2026	17.65	17.82	17.65	17.78	17.64	0.74%	49,722
Jul 13, 2026	17.21	17.65	17.21	17.65	17.51	2.62%	67,298
Jul 10, 2026	17.00	17.60	17.00	17.20	17.06	-1.99%	80,467
Jul 7, 2026	17.50	17.55	17.50	17.55	17.41	0.29%	26,672
Jul 6, 2026	17.45	17.50	17.45	17.50	17.36	0.57%	5,100
Jul 2, 2026	17.40	17.40	17.40	17.40	17.26	-0.57%	100
Jul 1, 2026	17.01	17.50	17.01	17.50	17.36	1.69%	16,631
Jun 29, 2026	17.21	17.21	17.21	17.21	17.07	-1.40%	200
Jun 26, 2026	17.45	17.47	17.21	17.46	17.31	0.61%	49,310
Jun 25, 2026	17.40	17.40	17.35	17.35	17.21	0.12%	7,646
Jun 24, 2026	17.31	17.39	17.29	17.33	17.19	0.17%	7,960
Jun 23, 2026	16.55	17.30	16.55	17.30	17.16	0.82%	77,903
Jun 16, 2026	17.15	17.16	17.14	17.16	17.02	-0.23%	1,201
Jun 15, 2026	17.32	17.35	17.20	17.20	17.06	-0.86%	12,400
Jun 12, 2026	17.20	17.35	17.01	17.35	17.21	0.64%	68,257
Jun 11, 2026	17.18	17.25	17.09	17.24	17.10	0.52%	75,037
Jun 10, 2026	17.00	17.15	17.00	17.15	17.01	0.88%	107,656
Jun 9, 2026	16.41	17.10	16.41	17.00	16.86	2.74%	48,033