Banc of California Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.49	17.74	17.19	17.20	17.20	2.20%	4,425,526
Mar 20, 2026	16.87	16.89	16.61	16.83	16.83	0.06%	5,047,441
Mar 19, 2026	16.63	16.90	16.39	16.82	16.82	0.36%	3,825,392
Mar 18, 2026	16.91	17.03	16.71	16.76	16.76	-1.00%	2,353,138
Mar 17, 2026	17.18	17.26	16.83	16.93	16.93	-0.24%	3,282,072
Mar 16, 2026	16.97	17.15	16.86	16.97	16.97	1.13%	2,172,853
Mar 13, 2026	16.99	17.15	16.76	16.78	16.66	-0.12%	2,798,892
Mar 12, 2026	16.36	16.93	16.35	16.80	16.68	0.12%	2,867,085
Mar 11, 2026	17.05	17.14	16.71	16.78	16.66	-2.33%	1,734,914
Mar 10, 2026	17.15	17.51	16.85	17.18	17.06	0.12%	2,980,930
Mar 9, 2026	16.75	17.25	16.38	17.16	17.04	0.29%	3,487,300
Mar 6, 2026	17.33	17.45	16.88	17.11	16.99	-4.25%	2,763,642
Mar 5, 2026	18.02	18.18	17.65	17.87	17.74	-2.24%	3,035,877
Mar 4, 2026	18.17	18.43	17.89	18.28	18.15	1.44%	3,037,883
Mar 3, 2026	17.64	18.28	17.42	18.02	17.89	-1.48%	3,985,646
Mar 2, 2026	18.10	18.62	17.93	18.29	18.16	-0.97%	3,226,291
Feb 27, 2026	19.30	19.37	18.06	18.47	18.34	-6.62%	3,306,744
Feb 26, 2026	19.60	19.97	19.39	19.78	19.64	0.82%	2,209,179
Feb 25, 2026	19.36	19.66	19.27	19.62	19.48	2.19%	3,008,137
Feb 24, 2026	19.13	19.25	18.65	19.20	19.06	0.73%	1,801,911
Feb 23, 2026	20.01	20.13	18.92	19.06	18.92	-5.03%	2,736,280
Feb 20, 2026	19.70	20.13	19.42	20.07	19.93	1.31%	3,188,003
Feb 19, 2026	19.80	19.90	19.57	19.81	19.67	-0.85%	2,052,597
Feb 18, 2026	20.04	20.38	19.83	19.98	19.84	-0.60%	3,331,961
Feb 17, 2026	20.00	20.26	19.82	20.10	19.96	0.50%	2,449,788
Feb 13, 2026	20.06	20.40	19.70	20.00	19.86	-1.04%	2,405,471
Feb 12, 2026	20.68	20.78	19.61	20.21	20.07	-0.98%	2,420,988
Feb 11, 2026	21.07	21.25	20.16	20.41	20.26	-1.21%	1,865,759
Feb 10, 2026	20.91	21.06	20.38	20.66	20.51	-1.62%	1,604,521
Feb 9, 2026	20.74	21.20	20.54	21.00	20.85	0.72%	2,742,356
Feb 6, 2026	20.41	20.94	20.21	20.85	20.70	3.37%	3,501,859
Feb 5, 2026	20.18	20.44	19.95	20.17	20.03	0.20%	4,118,548
Feb 4, 2026	19.98	20.44	19.92	20.13	19.99	1.26%	5,271,385
Feb 3, 2026	19.65	19.93	19.41	19.88	19.74	-2.45%	12,348,139
Feb 2, 2026	19.87	20.70	19.72	20.38	20.23	2.00%	2,132,623
Jan 30, 2026	20.09	20.30	19.85	19.98	19.84	-1.33%	2,143,188
Jan 29, 2026	20.23	20.31	19.87	20.25	20.11	0.95%	2,101,775
Jan 28, 2026	20.16	20.39	20.03	20.06	19.92	-0.50%	1,793,281
Jan 27, 2026	20.33	20.41	19.95	20.16	20.02	-0.15%	1,708,709
Jan 26, 2026	20.04	20.21	19.67	20.19	20.05	1.36%	1,846,887
Jan 23, 2026	20.82	20.82	19.89	19.92	19.78	-3.91%	2,320,919
Jan 22, 2026	20.94	21.61	20.68	20.73	20.58	-1.75%	4,974,144
Jan 21, 2026	20.45	21.27	20.27	21.10	20.95	4.35%	3,171,244
Jan 20, 2026	20.48	20.72	20.08	20.22	20.08	-2.79%	2,423,154
Jan 16, 2026	20.78	21.09	20.45	20.80	20.65	-0.34%	1,830,417
Jan 15, 2026	20.34	20.90	20.34	20.87	20.72	2.76%	2,200,538
Jan 14, 2026	20.17	20.32	19.97	20.31	20.16	0.30%	1,461,956
Jan 13, 2026	20.32	20.35	20.03	20.25	20.11	0.15%	2,018,333
Jan 12, 2026	19.79	20.26	19.68	20.22	20.08	0.75%	3,173,174
Jan 9, 2026	20.54	20.62	19.99	20.07	19.93	-1.95%	2,613,859