Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	18.65	18.81	18.47	18.81	18.70	0.05%	1,975,168
May 20, 2026	18.62	18.95	18.45	18.80	18.69	1.84%	2,839,391
May 19, 2026	18.60	18.64	18.31	18.46	18.35	-0.97%	4,171,814
May 18, 2026	18.22	18.76	18.22	18.64	18.53	1.86%	3,319,582
May 15, 2026	18.64	18.66	18.20	18.30	18.19	-2.03%	3,286,604
May 14, 2026	18.62	18.81	18.61	18.68	18.57	1.47%	2,342,420
May 13, 2026	18.58	18.64	18.36	18.41	18.30	-1.13%	1,827,003
May 12, 2026	18.96	18.96	18.42	18.62	18.51	-1.22%	2,498,472
May 11, 2026	19.10	19.11	18.76	18.85	18.74	-1.00%	2,879,276
May 8, 2026	19.05	19.21	18.98	19.04	18.93	-0.68%	3,187,956
May 7, 2026	19.44	19.59	19.08	19.17	19.06	-1.13%	2,825,800
May 6, 2026	19.04	19.55	18.87	19.39	19.27	2.97%	3,143,800
May 5, 2026	18.66	18.97	18.57	18.83	18.72	1.29%	1,704,733
May 4, 2026	18.43	18.68	18.26	18.59	18.48	0.05%	2,592,932
May 1, 2026	18.76	18.96	18.53	18.58	18.47	-0.80%	2,533,829
Apr 30, 2026	18.16	18.81	18.11	18.73	18.62	2.46%	2,678,804
Apr 29, 2026	18.81	18.90	18.26	18.28	18.17	-3.18%	1,982,907
Apr 28, 2026	18.95	19.10	18.82	18.88	18.77	0.53%	2,174,939
Apr 27, 2026	18.70	18.89	18.52	18.78	18.67	0.16%	2,581,927
Apr 24, 2026	19.20	19.31	18.58	18.75	18.64	-0.79%	4,741,475
Apr 23, 2026	18.00	18.95	17.80	18.90	18.79	2.77%	4,803,951
Apr 22, 2026	18.63	18.63	18.23	18.39	18.28	-0.86%	4,343,569
Apr 21, 2026	18.75	18.90	18.48	18.55	18.44	-1.07%	3,046,301
Apr 20, 2026	18.80	19.00	18.68	18.75	18.64	-0.79%	3,406,500
Apr 17, 2026	18.80	19.27	18.72	18.90	18.79	2.27%	2,676,610
Apr 16, 2026	18.51	18.75	18.44	18.48	18.37	-0.48%	2,614,497
Apr 15, 2026	18.55	18.76	18.40	18.57	18.46	0.27%	2,420,616
Apr 14, 2026	18.51	18.63	18.37	18.52	18.41	-0.27%	2,298,136
Apr 13, 2026	18.31	18.59	18.20	18.57	18.46	0.70%	1,898,197
Apr 10, 2026	18.69	18.69	18.38	18.44	18.33	-1.34%	1,812,758