Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	89.31	90.45	88.82	89.43	-	-0.49%	68,798
Mar 26, 2026	89.04	90.33	88.90	89.87	89.87	0.48%	64,243
Mar 25, 2026	89.98	90.40	88.81	89.44	89.44	0.15%	63,899
Mar 24, 2026	88.37	90.55	88.00	89.31	89.31	0.36%	62,886
Mar 23, 2026	89.39	90.85	88.41	88.99	88.99	1.60%	120,047
Mar 20, 2026	88.82	89.12	87.54	87.59	87.59	-1.38%	388,084
Mar 19, 2026	87.07	89.28	86.28	88.82	88.82	1.75%	123,425
Mar 18, 2026	88.58	89.50	86.76	87.29	87.29	-2.33%	243,812
Mar 17, 2026	89.70	90.27	88.55	89.37	89.37	0.29%	127,819
Mar 16, 2026	89.33	90.22	88.95	89.11	89.11	0.12%	118,000
Mar 13, 2026	89.84	90.28	88.14	89.00	89.00	-0.46%	112,350
Mar 12, 2026	87.26	89.90	86.49	89.41	89.41	1.03%	119,596
Mar 11, 2026	88.20	88.85	87.35	88.50	88.50	-0.30%	113,293
Mar 10, 2026	88.32	90.60	87.58	88.77	88.77	0.32%	116,022
Mar 9, 2026	87.70	89.03	85.75	88.49	88.49	-0.27%	108,708
Mar 6, 2026	88.26	89.07	87.10	88.73	88.73	-1.26%	126,674
Mar 5, 2026	89.39	90.00	88.32	89.86	89.86	-0.44%	152,122
Mar 4, 2026	89.94	90.89	89.40	90.26	90.26	0.65%	61,035
Mar 3, 2026	88.24	90.41	87.70	89.68	89.68	0.32%	74,024
Mar 2, 2026	86.57	90.38	85.52	89.39	89.39	1.90%	137,717
Feb 27, 2026	89.55	89.55	86.80	87.72	87.72	-3.36%	133,016
Feb 26, 2026	91.67	92.35	89.07	90.77	90.77	-0.41%	59,667
Feb 25, 2026	89.74	91.47	87.97	91.14	91.14	2.32%	59,479
Feb 24, 2026	89.00	89.45	86.04	89.07	89.07	-0.92%	110,403
Feb 23, 2026	92.02	92.20	88.91	89.90	89.90	-2.51%	116,152
Feb 20, 2026	92.14	92.69	90.45	92.21	92.21	0.08%	74,502
Feb 19, 2026	91.67	92.57	91.47	92.14	92.14	-0.03%	88,993
Feb 18, 2026	91.52	92.99	91.50	92.17	92.17	0.33%	75,400
Feb 17, 2026	91.04	92.22	90.51	91.87	91.87	1.06%	52,891
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%	77,258
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%	46,455
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%	163,839
Jan 23, 2026	91.40	94.85	83.61	83.72	83.72	-9.21%	161,490
Jan 22, 2026	98.41	98.41	89.30	92.21	92.21	-7.00%	240,478
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