Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.43	19.89	19.29	19.78	-	2.78%	1,175,422
Aug 3, 2026	19.01	19.46	18.99	19.24	19.24	0.47%	2,978,917
Jul 31, 2026	18.95	19.17	18.55	19.15	19.15	1.65%	4,663,319
Jul 30, 2026	18.69	19.09	18.47	18.84	18.84	1.34%	7,460,127
Jul 29, 2026	19.84	20.19	18.55	18.59	18.59	-12.23%	9,865,438
Jul 28, 2026	20.76	21.29	20.23	21.18	21.18	1.88%	7,292,502
Jul 27, 2026	21.43	21.59	20.79	20.79	20.79	-2.30%	2,761,617
Jul 24, 2026	21.39	21.56	21.18	21.28	21.28	-0.47%	3,118,327
Jul 23, 2026	21.02	21.38	20.86	21.38	21.38	0.23%	3,084,761
Jul 22, 2026	21.84	21.84	21.17	21.33	21.33	-2.29%	2,812,234
Jul 21, 2026	21.12	21.93	21.01	21.83	21.83	4.90%	8,495,145
Jul 20, 2026	21.25	21.27	20.77	20.81	20.81	-1.89%	2,026,983
Jul 17, 2026	21.20	21.40	21.07	21.21	21.21	-1.26%	2,386,985
Jul 16, 2026	20.85	21.52	20.82	21.48	21.48	3.07%	2,062,675
Jul 15, 2026	20.65	20.94	20.53	20.84	20.84	1.21%	1,904,295
Jul 14, 2026	20.53	20.71	20.45	20.59	20.59	0.49%	1,789,133
Jul 13, 2026	20.56	20.66	20.28	20.49	20.49	-0.05%	1,697,957
Jul 10, 2026	20.54	20.65	20.33	20.50	20.50	0.15%	2,126,003
Jul 9, 2026	20.20	20.58	20.17	20.47	20.47	1.74%	1,598,865
Jul 8, 2026	20.47	20.47	19.94	20.12	20.12	-2.19%	1,782,136
Jul 7, 2026	20.74	20.83	20.53	20.57	20.57	0.05%	1,970,276
Jul 6, 2026	20.27	20.63	20.15	20.56	20.56	1.28%	2,056,478
Jul 2, 2026	20.73	20.84	20.13	20.30	20.30	-1.26%	2,411,893
Jul 1, 2026	20.57	20.72	20.38	20.56	20.56	0.64%	2,515,847
Jun 30, 2026	20.43	20.52	20.35	20.43	20.43	-0.05%	2,646,923
Jun 29, 2026	20.71	20.88	20.38	20.44	20.44	-1.78%	2,862,675
Jun 26, 2026	21.05	21.07	20.63	20.81	20.81	-1.14%	7,381,850
Jun 25, 2026	20.86	21.07	20.73	21.05	21.05	1.49%	4,915,813
Jun 24, 2026	20.60	20.83	20.50	20.74	20.74	1.12%	3,311,024
Jun 23, 2026	20.07	20.55	20.07	20.51	20.51	1.48%	1,982,488
Jun 22, 2026	20.11	20.38	20.08	20.21	20.21	0.60%	2,600,134
Jun 18, 2026	19.98	20.16	19.88	20.09	20.09	1.31%	4,229,478
Jun 17, 2026	20.00	20.26	19.61	19.83	19.83	-0.80%	3,281,011
Jun 16, 2026	19.94	20.11	19.74	19.99	19.99	1.27%	2,607,544
Jun 15, 2026	20.28	20.53	19.69	19.74	19.74	-1.55%	2,099,443
Jun 12, 2026	19.98	20.18	19.92	20.17	20.05	1.51%	1,943,819
Jun 11, 2026	19.76	19.89	19.46	19.87	19.75	1.12%	2,935,741
Jun 10, 2026	19.48	19.85	19.48	19.65	19.53	0.56%	2,541,632
Jun 9, 2026	19.43	19.92	19.35	19.54	19.42	1.56%	1,961,565
Jun 8, 2026	19.27	19.48	19.16	19.24	19.13	-0.16%	1,564,570
Jun 5, 2026	19.36	19.45	19.21	19.27	19.16	-0.36%	2,307,019
Jun 4, 2026	18.94	19.52	18.73	19.34	19.22	3.76%	3,515,722
Jun 3, 2026	18.94	19.00	18.62	18.64	18.53	-2.41%	2,649,716
Jun 2, 2026	18.74	19.16	18.67	19.10	18.99	1.49%	2,632,960
Jun 1, 2026	19.02	19.10	18.75	18.82	18.71	-2.08%	2,577,075
May 29, 2026	18.96	19.28	18.88	19.22	19.11	1.53%	3,454,529
May 28, 2026	18.87	19.04	18.60	18.93	18.82	-0.42%	3,378,921
May 27, 2026	19.03	19.13	18.82	19.01	18.90	-0.73%	3,864,769
May 26, 2026	18.98	19.29	18.98	19.15	19.04	1.81%	2,512,779
May 22, 2026	18.84	19.01	18.73	18.81	18.70	-	1,863,263