Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	89.66	91.13	89.15	90.91	90.91	1.39%	54,494
Feb 12, 2026	89.70	90.53	88.52	89.66	89.66	0.29%	75,833
Feb 11, 2026	90.56	92.14	89.10	89.40	89.40	-0.64%	77,257
Feb 10, 2026	89.88	90.98	89.88	89.98	89.98	-0.27%	65,621
Feb 9, 2026	91.19	92.02	90.04	90.23	90.23	-1.06%	46,431
Feb 6, 2026	91.10	91.68	90.41	91.19	91.19	1.02%	99,384
Feb 5, 2026	89.58	91.10	86.75	90.27	90.27	0.89%	142,428
Feb 4, 2026	87.89	90.11	87.68	89.47	89.47	2.53%	173,960
Feb 3, 2026	87.26	90.19	86.49	87.26	87.26	-0.32%	102,280
Feb 2, 2026	85.46	88.80	84.74	87.54	87.54	2.06%	121,896
Jan 30, 2026	83.69	86.17	83.69	85.77	85.77	2.29%	127,031
Jan 29, 2026	83.29	84.30	82.72	83.85	83.85	1.37%	166,750
Jan 28, 2026	84.60	85.30	82.64	82.72	82.72	-2.09%	108,693
Jan 27, 2026	83.63	85.35	83.08	84.49	84.49	1.14%	134,729
Jan 26, 2026	83.03	84.44	81.50	83.54	83.54	-0.22%	163,812
Jan 23, 2026	91.40	94.85	83.61	83.72	83.72	-9.21%	161,282
Jan 22, 2026	98.41	98.41	89.30	92.21	92.21	-7.00%	240,477
Jan 21, 2026	97.67	99.83	97.49	99.15	99.15	2.29%	79,016
Jan 20, 2026	95.39	97.39	95.28	96.93	96.93	0.20%	72,618
Jan 16, 2026	97.22	97.22	94.96	96.74	96.74	-0.59%	122,426
Jan 15, 2026	95.57	97.57	93.94	97.31	97.31	2.11%	143,443
Jan 14, 2026	95.63	96.64	94.97	95.30	95.30	-0.12%	69,837
Jan 13, 2026	96.82	97.05	94.90	95.41	95.41	-1.53%	50,289
Jan 12, 2026	96.61	97.50	96.35	96.89	96.89	-0.39%	57,335
Jan 9, 2026	97.96	99.10	96.55	97.27	97.27	-0.74%	73,832
Jan 8, 2026	94.41	98.03	94.41	98.00	98.00	3.23%	69,742
Jan 7, 2026	94.71	95.62	93.50	94.93	94.93	-0.22%	70,797
Jan 6, 2026	95.06	95.29	94.20	95.14	95.14	-1.01%	64,113
Jan 5, 2026	95.94	97.85	95.94	96.11	95.31	0.18%	63,261
Jan 2, 2026	95.32	96.72	94.23	95.94	95.14	1.60%	96,674
Dec 31, 2025	98.44	98.44	93.93	94.43	93.64	-3.73%	251,189
Dec 30, 2025	99.02	99.02	97.52	98.09	97.27	-0.96%	88,784
Dec 29, 2025	99.01	99.44	98.08	99.04	98.22	0.06%	51,617
Dec 26, 2025	99.57	100.06	98.42	98.98	98.16	-0.39%	38,089
Dec 24, 2025	99.09	99.93	99.01	99.37	98.54	0.13%	32,118
Dec 23, 2025	99.65	100.44	98.91	99.24	98.41	-0.68%	45,379
Dec 22, 2025	100.32	100.80	99.68	99.92	99.09	-0.48%	65,304
Dec 19, 2025	102.03	102.03	100.07	100.40	99.56	-2.00%	202,444
Dec 18, 2025	100.89	103.05	100.12	102.45	101.60	2.28%	86,654
Dec 17, 2025	99.24	100.81	99.13	100.17	99.34	0.72%	127,107
Dec 16, 2025	101.03	101.58	99.26	99.45	98.62	-1.29%	92,599
Dec 15, 2025	100.24	101.43	99.91	100.75	99.91	0.66%	118,526
Dec 12, 2025	98.71	101.03	97.41	100.09	99.26	2.31%	106,910
Dec 11, 2025	97.03	98.88	97.00	97.83	97.02	0.77%	90,733
Dec 10, 2025	95.39	97.76	93.91	97.08	96.27	2.57%	94,169
Dec 9, 2025	94.78	95.94	94.60	94.65	93.86	-0.08%	41,234
Dec 8, 2025	94.56	95.96	94.46	94.73	93.94	0.68%	76,006
Dec 5, 2025	95.05	95.40	93.94	94.09	93.31	-1.19%	57,070
Dec 4, 2025	95.40	95.70	94.61	95.22	94.43	-0.19%	54,628
Dec 3, 2025	95.00	96.12	94.34	95.40	94.61	0.91%	76,549