Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	87.93	88.67	87.48	87.75	87.75	0.65%	64,614
Jan 17, 2025	86.85	87.29	86.11	87.18	87.18	1.14%	79,865
Jan 16, 2025	86.68	86.68	85.52	86.20	86.20	-0.59%	68,510
Jan 15, 2025	87.23	87.61	85.50	86.71	86.71	2.08%	66,153
Jan 14, 2025	82.95	84.98	82.36	84.94	84.94	3.56%	61,069
Jan 13, 2025	80.56	82.11	80.46	82.02	82.02	0.74%	108,256
Jan 10, 2025	83.80	83.80	80.30	81.42	81.42	-4.58%	105,110
Jan 8, 2025	85.43	85.73	84.39	85.33	84.55	-0.84%	82,987
Jan 7, 2025	86.01	87.02	84.98	86.05	85.27	0.05%	100,658
Jan 6, 2025	86.38	87.63	85.72	86.01	85.23	-0.29%	67,538
Jan 3, 2025	85.85	86.47	84.25	86.26	85.47	0.87%	61,498
Jan 2, 2025	86.83	87.49	85.43	85.52	84.74	-1.00%	117,316
Dec 31, 2024	87.11	87.94	86.19	86.38	85.59	-0.64%	122,368
Dec 30, 2024	86.38	87.58	85.36	86.94	86.15	0.28%	79,876
Dec 27, 2024	87.57	87.97	85.75	86.70	85.91	-0.73%	59,021
Dec 26, 2024	86.23	87.34	85.92	87.34	86.54	0.69%	42,668
Dec 24, 2024	86.44	86.93	85.93	86.74	85.95	0.32%	21,046
Dec 23, 2024	85.81	86.89	85.57	86.46	85.67	0.58%	46,515
Dec 20, 2024	84.62	87.25	84.62	85.96	85.18	0.60%	282,552
Dec 19, 2024	87.56	88.55	85.29	85.45	84.67	-0.78%	107,652
Dec 18, 2024	92.06	92.16	85.72	86.12	85.33	-5.57%	111,643
Dec 17, 2024	92.90	92.90	90.80	91.20	90.37	-2.00%	100,041
Dec 16, 2024	92.77	93.26	90.71	93.06	92.21	0.77%	74,566
Dec 13, 2024	92.57	92.86	91.68	92.35	91.51	-0.48%	96,580
Dec 12, 2024	94.31	94.88	92.22	92.80	91.95	-1.32%	91,698
Dec 11, 2024	94.11	94.94	93.76	94.04	93.18	1.02%	67,522
Dec 10, 2024	93.58	94.45	92.58	93.09	92.24	-0.04%	61,212
Dec 9, 2024	93.52	93.97	92.38	93.13	92.28	-0.64%	58,495
Dec 6, 2024	95.30	95.30	93.16	93.73	92.87	-0.73%	35,114
Dec 5, 2024	94.51	95.32	93.95	94.42	93.56	-0.16%	51,359
Dec 4, 2024	93.95	95.33	92.80	94.57	93.71	0.56%	79,436
Dec 3, 2024	94.63	95.21	93.39	94.05	93.19	-0.63%	50,900
Dec 2, 2024	94.79	95.43	93.20	94.64	93.78	0.33%	90,060
Nov 29, 2024	96.12	96.37	94.21	94.33	93.47	-1.43%	47,686
Nov 27, 2024	96.01	96.71	95.43	95.70	94.83	0.08%	45,191
Nov 26, 2024	96.59	96.75	95.23	95.62	94.75	-1.15%	59,689
Nov 25, 2024	96.45	99.78	96.45	96.73	95.85	1.11%	96,796
Nov 22, 2024	94.12	96.32	94.03	95.67	94.80	2.04%	73,783
Nov 21, 2024	93.34	95.00	93.34	93.76	92.90	0.73%	42,425
Nov 20, 2024	92.82	93.39	91.47	93.08	92.23	0.30%	50,709
Nov 19, 2024	91.83	93.11	91.56	92.80	91.95	-0.50%	54,497
Nov 18, 2024	93.39	94.35	92.96	93.27	92.42	-0.43%	39,018
Nov 15, 2024	94.82	94.82	92.27	93.67	92.82	-0.98%	63,538
Nov 14, 2024	94.65	95.14	93.65	94.60	93.74	0.15%	52,168
Nov 13, 2024	95.82	96.48	94.33	94.46	93.60	-0.85%	105,434
Nov 12, 2024	95.65	97.10	94.71	95.27	94.40	-0.98%	65,816
Nov 11, 2024	95.08	97.13	94.82	96.21	95.33	3.02%	88,381
Nov 8, 2024	92.49	93.71	91.02	93.39	92.54	1.93%	77,473
Nov 7, 2024	94.72	94.76	91.33	91.62	90.78	-4.08%	89,251
Nov 6, 2024	90.72	97.21	90.64	95.52	94.65	12.60%	197,962
Nov 5, 2024	83.42	84.83	83.08	84.83	84.06	2.01%	52,097
Nov 4, 2024	83.31	83.80	82.53	83.16	82.40	-0.79%	78,541
Nov 1, 2024	85.12	85.12	83.27	83.82	83.06	-0.65%	50,919
Oct 31, 2024	85.74	85.74	84.37	84.37	83.60	-1.37%	45,430
Oct 30, 2024	84.61	86.95	84.61	85.54	84.76	0.80%	57,275
Oct 29, 2024	84.72	85.39	84.57	84.86	84.09	-0.52%	52,082
Oct 28, 2024	82.74	85.54	82.27	85.30	84.52	3.97%	58,444
Oct 25, 2024	85.38	85.40	81.93	82.04	81.29	-3.14%	74,777
Oct 24, 2024	85.00	85.00	83.49	84.70	83.93	0.15%	54,360
Oct 23, 2024	84.32	85.20	83.70	84.57	83.80	0.17%	77,742
Oct 22, 2024	81.95	84.58	81.46	84.43	83.66	3.43%	68,268
Oct 21, 2024	82.71	85.94	80.40	81.63	80.89	-2.04%	108,811
Oct 18, 2024	85.04	85.04	83.02	83.33	82.57	-2.06%	72,995
Oct 17, 2024	84.52	85.16	83.67	85.08	84.30	0.72%	51,336
Oct 16, 2024	84.16	85.26	84.16	84.47	83.70	1.88%	59,892
Oct 15, 2024	82.92	85.20	82.58	82.91	82.15	0.41%	76,788
Oct 14, 2024	82.18	82.67	81.74	82.57	81.82	0.38%	40,821
Oct 11, 2024	80.72	83.22	80.72	82.26	81.51	2.35%	51,991
Oct 10, 2024	79.53	80.71	79.49	80.37	79.64	-0.01%	50,240
Oct 9, 2024	79.73	81.21	79.73	80.38	79.65	0.89%	41,099
Oct 8, 2024	79.80	80.57	79.34	79.67	78.94	-0.16%	54,278
Oct 7, 2024	79.36	80.13	78.57	79.80	79.07	-0.05%	60,722
Oct 4, 2024	79.91	80.36	79.31	79.84	78.42	1.86%	64,713
Oct 3, 2024	77.83	78.90	77.28	78.38	76.99	0.15%	48,893
Oct 2, 2024	77.92	79.20	77.92	78.26	76.87	0.10%	77,200
Oct 1, 2024	79.75	79.75	77.96	78.18	76.79	-2.58%	79,210
Sep 30, 2024	79.53	81.16	79.53	80.25	78.83	0.77%	62,969
Sep 27, 2024	80.43	80.71	79.52	79.64	78.23	0.20%	60,277
Sep 26, 2024	80.09	80.09	78.78	79.48	78.07	0.44%	95,686
Sep 25, 2024	79.72	79.74	78.70	79.13	77.73	-0.57%	64,152
Sep 24, 2024	81.19	81.70	79.56	79.58	78.17	-1.90%	48,811
Sep 23, 2024	81.54	82.29	80.50	81.12	79.68	0.21%	76,211
Sep 20, 2024	82.76	82.77	80.69	80.95	79.51	-2.68%	233,484
Sep 19, 2024	83.04	83.50	82.00	83.18	81.70	2.51%	71,598
Sep 18, 2024	81.42	84.20	79.33	81.14	79.70	0.28%	78,382
Sep 17, 2024	81.20	82.66	80.22	80.91	79.47	0.66%	70,100
Sep 16, 2024	80.24	81.35	78.92	80.38	78.95	0.75%	55,923
Sep 13, 2024	78.94	79.86	78.17	79.78	78.36	2.36%	65,850
Sep 12, 2024	78.24	78.25	76.73	77.94	76.56	0.21%	62,712
Sep 11, 2024	78.25	78.39	76.17	77.78	76.40	-1.06%	72,618
Sep 10, 2024	78.55	81.40	77.77	78.61	77.22	0.46%	82,906
Sep 9, 2024	78.47	79.05	77.94	78.25	76.86	-0.28%	81,519
Sep 6, 2024	80.04	80.43	78.25	78.47	77.08	-1.57%	76,392
Sep 5, 2024	80.43	80.74	79.21	79.72	78.31	-0.35%	70,867
Sep 4, 2024	81.47	81.99	79.64	80.00	78.58	-2.00%	41,230
Sep 3, 2024	82.44	82.99	81.32	81.63	80.18	-1.47%	57,187
Aug 30, 2024	82.07	82.86	80.99	82.85	81.38	1.05%	57,341
Aug 29, 2024	81.72	82.71	80.75	81.99	80.54	0.84%	32,042
Aug 28, 2024	80.25	81.86	80.25	81.31	79.87	0.71%	73,161
Aug 27, 2024	81.11	81.18	80.00	80.74	79.31	-1.08%	57,554