Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	82.83	84.15	82.19	84.15	84.15	0.38%	111,605
Apr 1, 2025	82.96	83.83	82.26	83.83	83.83	0.20%	140,517
Mar 31, 2025	83.16	84.42	82.57	83.66	83.66	-0.38%	132,712
Mar 28, 2025	85.56	86.36	83.36	83.98	83.98	-1.70%	102,602
Mar 27, 2025	85.74	86.28	85.25	85.43	85.43	-0.26%	51,613
Mar 26, 2025	86.21	86.96	85.37	85.65	85.65	-0.12%	35,292
Mar 25, 2025	86.24	86.91	84.87	85.75	85.75	-0.08%	54,227
Mar 24, 2025	85.55	86.30	84.45	85.82	85.82	1.65%	71,015
Mar 21, 2025	83.94	84.91	83.13	84.43	84.43	0.58%	284,917
Mar 20, 2025	83.86	85.19	83.11	83.94	83.94	-0.12%	87,119
Mar 19, 2025	83.19	85.04	83.19	84.04	84.04	1.34%	100,636
Mar 18, 2025	82.12	83.71	81.41	82.93	82.93	1.07%	144,231
Mar 17, 2025	83.26	83.59	80.74	82.05	82.05	-1.33%	215,648
Mar 14, 2025	82.00	83.37	81.42	83.16	83.16	2.62%	103,532
Mar 13, 2025	81.70	82.12	80.69	81.04	81.04	-0.12%	68,261
Mar 12, 2025	81.54	84.16	80.67	81.14	81.14	0.14%	98,577
Mar 11, 2025	81.58	82.21	80.88	81.03	81.03	-0.10%	90,777
Mar 10, 2025	83.18	83.25	80.72	81.11	81.11	-3.33%	89,592
Mar 7, 2025	83.74	84.35	82.35	83.90	83.90	0.19%	72,641
Mar 6, 2025	84.30	84.54	83.02	83.74	83.74	-1.06%	78,348
Mar 5, 2025	85.15	86.07	84.17	84.64	84.64	-1.11%	111,934
Mar 4, 2025	87.60	87.97	85.28	85.59	85.59	-2.82%	82,014
Mar 3, 2025	88.60	89.58	87.38	88.07	88.07	-0.77%	73,764
Feb 28, 2025	88.16	88.89	87.11	88.75	88.75	1.11%	81,026
Feb 27, 2025	87.10	88.47	87.10	87.78	87.78	0.56%	60,245
Feb 26, 2025	87.91	88.79	85.99	87.29	87.29	-0.58%	63,344
Feb 25, 2025	88.14	89.22	87.64	87.80	87.80	0.16%	63,435
Feb 24, 2025	88.59	89.27	87.66	87.66	87.66	-0.39%	82,437
Feb 21, 2025	89.93	89.93	87.70	88.00	88.00	-1.40%	70,945
Feb 20, 2025	89.60	89.90	88.12	89.25	89.25	-0.94%	62,786
Feb 19, 2025	89.76	90.96	89.76	90.10	90.10	-0.46%	48,498
Feb 18, 2025	89.92	90.73	88.92	90.52	90.52	0.72%	60,624
Feb 14, 2025	91.47	91.95	89.72	89.87	89.87	-1.54%	59,095
Feb 13, 2025	90.77	91.38	90.38	91.28	91.28	0.85%	76,848
Feb 12, 2025	90.72	91.91	90.51	90.51	90.51	-1.75%	103,823
Feb 11, 2025	89.97	92.12	89.51	92.12	92.12	2.20%	74,188
Feb 10, 2025	91.23	91.90	89.68	90.14	90.14	-0.95%	82,551
Feb 7, 2025	93.08	93.08	90.38	91.00	91.00	-2.31%	113,246
Feb 6, 2025	92.16	93.59	91.53	93.15	93.15	1.83%	100,306
Feb 5, 2025	91.59	92.27	90.34	91.48	91.48	-0.21%	81,884
Feb 4, 2025	88.93	91.68	88.58	91.67	91.67	2.91%	56,264
Feb 3, 2025	89.09	90.52	88.02	89.08	89.08	-2.50%	83,662
Jan 31, 2025	91.07	92.73	90.61	91.36	91.36	1.08%	98,534
Jan 30, 2025	92.22	93.66	90.08	90.38	90.38	-0.60%	95,665
Jan 29, 2025	88.14	91.38	87.96	90.93	90.93	3.72%	109,343
Jan 28, 2025	85.50	87.95	85.50	87.67	87.67	1.28%	117,087
Jan 27, 2025	86.22	87.20	85.81	86.56	86.56	0.60%	66,498
Jan 24, 2025	85.60	86.42	85.07	86.04	86.04	0.10%	55,461
Jan 23, 2025	86.19	87.43	85.42	85.95	85.95	-0.81%	69,811
Jan 22, 2025	87.40	88.00	86.61	86.65	86.65	-1.25%	64,249