Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	96.40	97.15	94.17	94.54	93.75	-1.47%	49,638
Dec 1, 2025	93.71	96.26	92.42	95.95	95.15	1.63%	125,526
Nov 28, 2025	94.60	95.16	94.35	94.41	93.62	-0.50%	34,133
Nov 26, 2025	94.71	96.00	93.97	94.88	94.09	-0.30%	112,894
Nov 25, 2025	93.02	95.32	93.02	95.17	94.38	2.84%	88,137
Nov 24, 2025	93.10	94.03	91.70	92.54	91.77	-0.39%	54,959
Nov 21, 2025	90.72	94.05	90.66	92.90	92.13	2.43%	116,249
Nov 20, 2025	91.11	92.23	90.46	90.70	89.95	-0.03%	79,102
Nov 19, 2025	90.52	91.13	89.60	90.73	89.97	0.90%	53,098
Nov 18, 2025	89.15	91.47	88.89	89.92	89.17	0.26%	47,995
Nov 17, 2025	91.34	91.83	89.29	89.69	88.94	-1.70%	86,356
Nov 14, 2025	91.53	92.40	90.71	91.24	90.48	-0.69%	58,650
Nov 13, 2025	92.16	93.21	91.52	91.87	91.11	-0.54%	53,181
Nov 12, 2025	92.52	93.21	92.37	92.37	91.60	0.09%	54,735
Nov 11, 2025	91.92	92.85	91.24	92.29	91.52	0.34%	54,239