Preferred Bank (PFBC)
NASDAQ: PFBC · Real-Time Price · USD
85.98
+1.20 (1.42%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Preferred Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 84.54 | 86.20 | 83.81 | 85.98 | 85.98 | 1.42% | 97,195 |
Apr 23, 2025 | 85.45 | 87.76 | 84.00 | 84.78 | 84.78 | 0.51% | 81,429 |
Apr 22, 2025 | 81.49 | 84.60 | 81.49 | 84.35 | 84.35 | 3.78% | 89,204 |
Apr 21, 2025 | 80.26 | 81.53 | 80.01 | 81.28 | 81.28 | 0.31% | 110,871 |
Apr 17, 2025 | 79.27 | 81.40 | 79.27 | 81.03 | 81.03 | 2.18% | 130,162 |
Apr 16, 2025 | 79.03 | 79.69 | 78.63 | 79.30 | 79.30 | 0.33% | 134,574 |
Apr 15, 2025 | 77.38 | 80.15 | 77.29 | 79.04 | 79.04 | 1.61% | 117,341 |
Apr 14, 2025 | 77.42 | 78.01 | 75.87 | 77.79 | 77.79 | 1.94% | 113,821 |
Apr 11, 2025 | 76.02 | 77.04 | 73.05 | 76.31 | 76.31 | 0.22% | 98,256 |
Apr 10, 2025 | 77.85 | 77.85 | 74.74 | 76.14 | 76.14 | -4.09% | 150,541 |
Apr 9, 2025 | 75.62 | 80.87 | 74.38 | 79.39 | 79.39 | 5.18% | 179,171 |
Apr 8, 2025 | 77.73 | 79.55 | 74.36 | 75.48 | 75.48 | 0.21% | 168,667 |
Apr 7, 2025 | 72.99 | 78.22 | 71.90 | 75.32 | 75.32 | -0.91% | 172,409 |
Apr 4, 2025 | 74.35 | 76.40 | 73.08 | 76.01 | 75.26 | -1.83% | 194,521 |
Apr 3, 2025 | 81.65 | 83.87 | 77.30 | 77.43 | 76.67 | -7.99% | 169,067 |
Apr 2, 2025 | 82.83 | 84.15 | 82.19 | 84.15 | 83.32 | 0.38% | 111,608 |
Apr 1, 2025 | 82.96 | 83.83 | 82.26 | 83.83 | 83.00 | 0.20% | 140,517 |
Mar 31, 2025 | 83.16 | 84.42 | 82.57 | 83.66 | 82.84 | -0.38% | 132,712 |
Mar 28, 2025 | 85.56 | 86.36 | 83.36 | 83.98 | 83.15 | -1.70% | 102,602 |
Mar 27, 2025 | 85.74 | 86.28 | 85.25 | 85.43 | 84.59 | -0.26% | 51,613 |
Mar 26, 2025 | 86.21 | 86.96 | 85.37 | 85.65 | 84.81 | -0.12% | 35,292 |
Mar 25, 2025 | 86.24 | 86.91 | 84.87 | 85.75 | 84.91 | -0.08% | 54,227 |
Mar 24, 2025 | 85.55 | 86.30 | 84.45 | 85.82 | 84.97 | 1.65% | 71,015 |
Mar 21, 2025 | 83.94 | 84.91 | 83.13 | 84.43 | 83.60 | 0.58% | 284,917 |
Mar 20, 2025 | 83.86 | 85.19 | 83.11 | 83.94 | 83.11 | -0.12% | 87,119 |
Mar 19, 2025 | 83.19 | 85.04 | 83.19 | 84.04 | 83.21 | 1.34% | 100,636 |
Mar 18, 2025 | 82.12 | 83.71 | 81.41 | 82.93 | 82.11 | 1.07% | 144,231 |
Mar 17, 2025 | 83.26 | 83.59 | 80.74 | 82.05 | 81.24 | -1.33% | 215,648 |
Mar 14, 2025 | 82.00 | 83.37 | 81.42 | 83.16 | 82.34 | 2.62% | 103,532 |
Mar 13, 2025 | 81.70 | 82.12 | 80.69 | 81.04 | 80.24 | -0.12% | 68,261 |
Mar 12, 2025 | 81.54 | 84.16 | 80.67 | 81.14 | 80.34 | 0.14% | 98,577 |
Mar 11, 2025 | 81.58 | 82.21 | 80.88 | 81.03 | 80.23 | -0.10% | 90,777 |
Mar 10, 2025 | 83.18 | 83.25 | 80.72 | 81.11 | 80.31 | -3.33% | 89,592 |
Mar 7, 2025 | 83.74 | 84.35 | 82.35 | 83.90 | 83.07 | 0.19% | 72,641 |
Mar 6, 2025 | 84.30 | 84.54 | 83.02 | 83.74 | 82.91 | -1.06% | 78,348 |
Mar 5, 2025 | 85.15 | 86.07 | 84.17 | 84.64 | 83.81 | -1.11% | 111,934 |
Mar 4, 2025 | 87.60 | 87.97 | 85.28 | 85.59 | 84.75 | -2.82% | 82,014 |
Mar 3, 2025 | 88.60 | 89.58 | 87.38 | 88.07 | 87.20 | -0.77% | 73,764 |
Feb 28, 2025 | 88.16 | 88.89 | 87.11 | 88.75 | 87.88 | 1.11% | 81,026 |
Feb 27, 2025 | 87.10 | 88.47 | 87.10 | 87.78 | 86.92 | 0.56% | 60,245 |
Feb 26, 2025 | 87.91 | 88.79 | 85.99 | 87.29 | 86.43 | -0.58% | 63,344 |
Feb 25, 2025 | 88.14 | 89.22 | 87.64 | 87.80 | 86.93 | 0.16% | 63,435 |
Feb 24, 2025 | 88.59 | 89.27 | 87.66 | 87.66 | 86.80 | -0.39% | 82,437 |
Feb 21, 2025 | 89.93 | 89.93 | 87.70 | 88.00 | 87.13 | -1.40% | 70,945 |
Feb 20, 2025 | 89.60 | 89.90 | 88.12 | 89.25 | 88.37 | -0.94% | 62,786 |
Feb 19, 2025 | 89.76 | 90.96 | 89.76 | 90.10 | 89.21 | -0.46% | 48,498 |
Feb 18, 2025 | 89.92 | 90.73 | 88.92 | 90.52 | 89.63 | 0.72% | 60,624 |
Feb 14, 2025 | 91.47 | 91.95 | 89.72 | 89.87 | 88.98 | -1.54% | 59,095 |
Feb 13, 2025 | 90.77 | 91.38 | 90.38 | 91.28 | 90.38 | 0.85% | 76,848 |
Feb 12, 2025 | 90.72 | 91.91 | 90.51 | 90.51 | 89.62 | -1.75% | 103,823 |