Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	89.50	89.50	88.52	89.34	89.34	-0.20%	63,308
Oct 8, 2025	90.39	90.57	89.18	89.52	89.52	-0.95%	46,030
Oct 7, 2025	91.90	92.62	90.19	90.38	90.38	-1.32%	88,966
Oct 6, 2025	90.66	91.92	89.84	91.59	90.84	1.73%	95,379
Oct 3, 2025	89.65	90.86	89.65	90.03	89.29	0.44%	57,388
Oct 2, 2025	90.16	90.16	89.07	89.64	88.90	-0.51%	55,264
Oct 1, 2025	89.84	90.50	89.21	90.10	89.36	-0.32%	74,187
Sep 30, 2025	90.17	90.59	89.29	90.39	89.65	-0.07%	70,644
Sep 29, 2025	91.52	92.61	89.97	90.45	89.71	-1.03%	64,447
Sep 26, 2025	91.67	92.49	91.01	91.39	90.64	-0.17%	46,547
Sep 25, 2025	91.58	91.78	90.92	91.55	90.79	-0.26%	46,138
Sep 24, 2025	91.78	92.37	91.21	91.78	91.03	0.07%	53,675
Sep 23, 2025	92.70	93.99	91.56	91.72	90.96	-0.54%	64,718
Sep 22, 2025	93.47	93.47	91.86	92.21	91.45	-1.44%	56,441
Sep 19, 2025	94.93	94.93	92.88	93.56	92.79	-1.52%	345,790
Sep 18, 2025	92.61	95.00	91.66	95.00	94.22	2.76%	96,410
Sep 17, 2025	92.60	94.23	91.76	92.45	91.69	0.38%	101,741
Sep 16, 2025	92.91	92.91	91.50	92.10	91.34	-1.19%	69,289
Sep 15, 2025	94.30	96.10	92.94	93.21	92.44	-0.56%	91,417
Sep 12, 2025	94.54	94.54	93.56	93.74	92.96	-0.87%	46,642
Sep 11, 2025	94.50	95.23	93.65	94.56	93.78	0.04%	66,007
Sep 10, 2025	94.66	95.05	94.00	94.52	93.74	-0.10%	57,438
Sep 9, 2025	95.14	95.94	94.38	94.61	93.83	-0.87%	68,192
Sep 8, 2025	95.77	95.81	94.28	95.44	94.66	0.22%	72,302
Sep 5, 2025	96.35	97.25	94.60	95.23	94.45	-0.55%	133,324
Sep 4, 2025	94.65	95.81	93.86	95.76	94.97	1.60%	46,364
Sep 3, 2025	93.32	95.30	92.70	94.25	93.47	0.46%	64,525
Sep 2, 2025	93.45	94.06	92.73	93.82	93.05	-0.61%	54,656
Aug 29, 2025	95.09	95.68	93.95	94.40	93.62	-0.79%	49,673
Aug 28, 2025	95.89	95.89	94.42	95.15	94.37	-0.16%	43,361
Aug 27, 2025	94.20	96.02	94.20	95.30	94.52	1.04%	65,159
Aug 26, 2025	93.75	95.20	93.24	94.32	93.54	0.34%	84,810
Aug 25, 2025	94.44	94.79	93.81	94.00	93.23	-0.81%	54,635
Aug 22, 2025	92.50	94.87	91.65	94.77	93.99	4.35%	88,699
Aug 21, 2025	91.01	91.66	90.75	90.82	90.07	-0.32%	37,870
Aug 20, 2025	91.26	91.98	90.24	91.11	90.36	0.13%	60,508
Aug 19, 2025	91.64	92.60	90.78	90.99	90.24	-1.11%	39,967
Aug 18, 2025	91.32	92.05	91.07	92.01	91.25	0.44%	45,156
Aug 15, 2025	93.69	93.69	91.39	91.61	90.86	-2.01%	129,836
Aug 14, 2025	94.34	94.34	91.93	93.49	92.72	-0.37%	57,658
Aug 13, 2025	93.64	94.74	93.64	93.84	93.07	0.95%	61,286
Aug 12, 2025	91.66	93.43	91.66	92.96	92.20	2.06%	143,034
Aug 11, 2025	91.34	91.58	90.45	91.08	90.33	-0.08%	57,517
Aug 8, 2025	90.44	91.23	89.21	91.15	90.40	1.46%	129,827
Aug 7, 2025	91.07	91.07	89.76	89.84	89.10	-0.70%	66,933
Aug 6, 2025	90.83	90.95	90.00	90.47	89.73	-0.64%	85,447
Aug 5, 2025	90.94	91.46	89.66	91.05	90.30	0.21%	89,805
Aug 4, 2025	88.99	91.02	88.14	90.86	90.11	2.01%	95,909
Aug 1, 2025	90.08	92.90	87.20	89.07	88.34	-1.93%	217,246
Jul 31, 2025	90.55	91.41	90.28	90.82	90.07	-0.55%	93,602