Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	94.50	95.23	93.65	94.56	94.56	0.04%	66,007
Sep 10, 2025	94.66	95.05	94.00	94.52	94.52	-0.10%	57,438
Sep 9, 2025	95.14	95.94	94.38	94.61	94.61	-0.87%	68,192
Sep 8, 2025	95.77	95.81	94.28	95.44	95.44	0.22%	72,302
Sep 5, 2025	96.35	97.25	94.60	95.23	95.23	-0.55%	133,324
Sep 4, 2025	94.65	95.81	93.86	95.76	95.76	1.60%	46,364
Sep 3, 2025	93.32	95.30	92.70	94.25	94.25	0.46%	64,525
Sep 2, 2025	93.45	94.06	92.73	93.82	93.82	-0.61%	54,656
Aug 29, 2025	95.09	95.68	93.95	94.40	94.40	-0.79%	49,673
Aug 28, 2025	95.89	95.89	94.42	95.15	95.15	-0.16%	43,361
Aug 27, 2025	94.20	96.02	94.20	95.30	95.30	1.04%	65,159
Aug 26, 2025	93.75	95.20	93.24	94.32	94.32	0.34%	84,810
Aug 25, 2025	94.44	94.79	93.81	94.00	94.00	-0.81%	54,635
Aug 22, 2025	92.50	94.87	91.65	94.77	94.77	4.35%	88,699
Aug 21, 2025	91.01	91.66	90.75	90.82	90.82	-0.32%	37,870
Aug 20, 2025	91.26	91.98	90.24	91.11	91.11	0.13%	60,508
Aug 19, 2025	91.64	92.60	90.78	90.99	90.99	-1.11%	39,967
Aug 18, 2025	91.32	92.05	91.07	92.01	92.01	0.44%	45,156
Aug 15, 2025	93.69	93.69	91.39	91.61	91.61	-2.01%	129,836
Aug 14, 2025	94.34	94.34	91.93	93.49	93.49	-0.37%	57,658
Aug 13, 2025	93.64	94.74	93.64	93.84	93.84	0.95%	61,286
Aug 12, 2025	91.66	93.43	91.66	92.96	92.96	2.06%	143,034
Aug 11, 2025	91.34	91.58	90.45	91.08	91.08	-0.08%	57,517
Aug 8, 2025	90.44	91.23	89.21	91.15	91.15	1.46%	129,827
Aug 7, 2025	91.07	91.07	89.76	89.84	89.84	-0.70%	66,933
Aug 6, 2025	90.83	90.95	90.00	90.47	90.47	-0.64%	85,447
Aug 5, 2025	90.94	91.46	89.66	91.05	91.05	0.21%	89,805
Aug 4, 2025	88.99	91.02	88.14	90.86	90.86	2.01%	95,909
Aug 1, 2025	90.08	92.90	87.20	89.07	89.07	-1.93%	217,246
Jul 31, 2025	90.55	91.41	90.28	90.82	90.82	-0.55%	93,602
Jul 30, 2025	91.45	93.30	90.80	91.32	91.32	-1.19%	73,433
Jul 29, 2025	94.65	94.76	92.39	92.42	92.42	-1.49%	68,431
Jul 28, 2025	93.86	94.57	93.01	93.82	93.82	-0.10%	85,236
Jul 25, 2025	94.00	94.43	93.22	93.91	93.91	-0.23%	59,240
Jul 24, 2025	96.28	96.28	93.81	94.13	94.13	-2.79%	68,973
Jul 23, 2025	97.38	98.22	95.46	96.83	96.83	-0.03%	108,836
Jul 22, 2025	97.87	98.64	96.78	96.86	96.86	-0.15%	108,828
Jul 21, 2025	94.80	99.45	93.00	97.01	97.01	4.75%	190,936
Jul 18, 2025	93.68	93.68	92.10	92.61	92.61	-0.45%	85,588
Jul 17, 2025	91.14	93.36	90.09	93.03	93.03	1.84%	62,812
Jul 16, 2025	90.87	91.70	89.51	91.35	91.35	1.02%	67,608
Jul 15, 2025	92.97	92.97	90.21	90.43	90.43	-2.51%	104,034
Jul 14, 2025	91.50	92.87	90.80	92.76	92.76	1.45%	53,002
Jul 11, 2025	92.09	92.14	91.31	91.43	91.43	-1.14%	47,036
Jul 10, 2025	91.91	92.99	91.91	92.48	92.48	0.67%	63,277
Jul 9, 2025	92.20	92.20	91.21	91.87	91.87	0.22%	53,548
Jul 8, 2025	90.75	92.24	90.33	91.66	91.66	0.11%	79,171
Jul 7, 2025	91.46	92.68	90.46	91.56	90.82	0.11%	103,713
Jul 3, 2025	90.92	92.04	90.92	91.46	90.72	1.15%	31,904
Jul 2, 2025	89.42	90.78	88.63	90.42	89.69	1.57%	83,911