Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.10	18.62	17.93	18.29	18.29	-0.97%	3,225,752
Feb 27, 2026	19.30	19.37	18.06	18.47	18.47	-6.62%	3,306,744
Feb 26, 2026	19.60	19.97	19.39	19.78	19.78	0.82%	2,209,179
Feb 25, 2026	19.36	19.66	19.27	19.62	19.62	2.19%	3,008,137
Feb 24, 2026	19.13	19.25	18.65	19.20	19.20	0.73%	1,801,911
Feb 23, 2026	20.01	20.13	18.92	19.06	19.06	-5.03%	2,736,280
Feb 20, 2026	19.70	20.13	19.42	20.07	20.07	1.31%	3,188,003
Feb 19, 2026	19.80	19.90	19.57	19.81	19.81	-0.85%	2,052,597
Feb 18, 2026	20.04	20.38	19.83	19.98	19.98	-0.60%	3,331,961
Feb 17, 2026	20.00	20.26	19.82	20.10	20.10	0.50%	2,449,788
Feb 13, 2026	20.06	20.40	19.70	20.00	20.00	-1.04%	2,405,471
Feb 12, 2026	20.68	20.78	19.61	20.21	20.21	-0.98%	2,420,988
Feb 11, 2026	21.07	21.25	20.16	20.41	20.41	-1.21%	1,865,759
Feb 10, 2026	20.91	21.06	20.38	20.66	20.66	-1.62%	1,604,521
Feb 9, 2026	20.74	21.20	20.54	21.00	21.00	0.72%	2,742,356
Feb 6, 2026	20.41	20.94	20.21	20.85	20.85	3.37%	3,501,859
Feb 5, 2026	20.18	20.44	19.95	20.17	20.17	0.20%	4,118,548
Feb 4, 2026	19.98	20.44	19.92	20.13	20.13	1.26%	5,271,385
Feb 3, 2026	19.65	19.93	19.41	19.88	19.88	-2.45%	12,348,139
Feb 2, 2026	19.87	20.70	19.72	20.38	20.38	2.00%	2,132,623
Jan 30, 2026	20.09	20.30	19.85	19.98	19.98	-1.33%	2,143,188
Jan 29, 2026	20.23	20.31	19.87	20.25	20.25	0.95%	2,101,775
Jan 28, 2026	20.16	20.39	20.03	20.06	20.06	-0.50%	1,793,281
Jan 27, 2026	20.33	20.41	19.95	20.16	20.16	-0.15%	1,708,709
Jan 26, 2026	20.04	20.21	19.67	20.19	20.19	1.36%	1,846,887
Jan 23, 2026	20.82	20.82	19.89	19.92	19.92	-3.91%	2,320,919
Jan 22, 2026	20.94	21.61	20.68	20.73	20.73	-1.75%	4,974,144
Jan 21, 2026	20.45	21.27	20.27	21.10	21.10	4.35%	3,171,244
Jan 20, 2026	20.48	20.72	20.08	20.22	20.22	-2.79%	2,423,154
Jan 16, 2026	20.78	21.09	20.45	20.80	20.80	-0.34%	1,830,417
Jan 15, 2026	20.34	20.90	20.34	20.87	20.87	2.76%	2,200,538
Jan 14, 2026	20.17	20.32	19.97	20.31	20.31	0.30%	1,461,956
Jan 13, 2026	20.32	20.35	20.03	20.25	20.25	0.15%	2,018,333
Jan 12, 2026	19.79	20.26	19.68	20.22	20.22	0.75%	3,173,174
Jan 9, 2026	20.54	20.62	19.99	20.07	20.07	-1.95%	2,613,859
Jan 8, 2026	19.99	20.68	19.99	20.47	20.47	1.79%	2,301,699
Jan 7, 2026	20.05	20.30	19.78	20.11	20.11	-0.05%	1,916,158
Jan 6, 2026	19.72	20.13	19.60	20.12	20.12	1.41%	1,541,366
Jan 5, 2026	19.33	20.08	19.33	19.84	19.84	2.01%	2,053,979
Jan 2, 2026	19.31	19.76	19.11	19.45	19.45	0.83%	1,709,939
Dec 31, 2025	19.61	19.61	19.24	19.29	19.29	-0.77%	1,096,041
Dec 30, 2025	19.62	19.73	19.37	19.44	19.44	-0.97%	1,551,854
Dec 29, 2025	19.73	19.77	19.42	19.63	19.63	-0.36%	1,254,215
Dec 26, 2025	19.62	19.71	19.58	19.70	19.70	0.15%	884,935
Dec 24, 2025	19.66	19.74	19.51	19.67	19.67	-0.10%	699,307
Dec 23, 2025	19.91	19.97	19.66	19.69	19.69	-1.06%	1,850,193
Dec 22, 2025	19.72	19.97	19.72	19.90	19.90	0.96%	1,888,517
Dec 19, 2025	19.89	19.94	19.60	19.71	19.71	-0.35%	3,691,229
Dec 18, 2025	19.88	20.07	19.75	19.78	19.78	0.46%	1,226,923
Dec 17, 2025	19.67	19.97	19.60	19.69	19.69	0.20%	1,334,284