Pacific Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.65	16.70	16.65	16.70	-	0.30%	12,501
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
Mar 10, 2026	12.86	12.98	12.86	12.98	12.87	0.62%	422
Mar 9, 2026	12.90	12.98	12.90	12.90	12.79	-0.69%	2,451
Mar 3, 2026	12.96	12.99	12.92	12.99	12.88	-0.31%	644
Mar 2, 2026	13.03	13.03	13.03	13.03	12.92	0.09%	358
Feb 27, 2026	13.03	13.03	13.02	13.02	12.90	-0.09%	2,609
Feb 25, 2026	13.00	13.03	13.00	13.03	12.92	-	2,600
Feb 23, 2026	13.03	13.04	12.96	13.03	12.92	-0.23%	9,301
Feb 20, 2026	13.09	13.09	13.06	13.06	12.95	0.08%	1,915
Feb 19, 2026	13.08	13.08	13.05	13.05	12.94	0.15%	12,600
Feb 18, 2026	13.03	13.03	13.03	13.03	12.92	-	15,000
Feb 12, 2026	13.10	13.18	13.00	13.18	12.92	-	7,577
Feb 11, 2026	13.11	13.18	13.10	13.18	12.92	-	833