Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	90.11	90.98	89.60	90.25	90.25	-0.57%	77,171
Oct 30, 2025	90.13	91.61	90.01	90.77	90.77	0.29%	62,561
Oct 29, 2025	92.00	92.60	89.54	90.51	90.51	-2.14%	106,619
Oct 28, 2025	93.01	93.21	88.05	92.49	92.49	-1.00%	58,762
Oct 27, 2025	93.20	93.94	92.33	93.42	93.42	0.35%	60,315
Oct 24, 2025	92.18	93.55	92.17	93.09	93.09	1.41%	75,544
Oct 23, 2025	92.36	92.71	91.63	91.80	91.80	-1.28%	85,696
Oct 22, 2025	91.55	94.05	90.72	92.99	92.99	2.19%	110,506
Oct 21, 2025	89.11	91.54	89.11	91.00	91.00	5.08%	113,075
Oct 20, 2025	86.39	86.97	85.54	86.60	86.60	1.51%	69,318
Oct 17, 2025	85.33	85.60	84.58	85.31	85.31	0.88%	116,932
Oct 16, 2025	89.01	89.31	83.75	84.57	84.57	-5.13%	144,843
Oct 15, 2025	90.54	91.19	88.54	89.14	89.14	-1.36%	60,902
Oct 14, 2025	87.73	90.50	87.73	90.37	90.37	2.40%	60,164
Oct 13, 2025	87.87	88.46	87.17	88.25	88.25	1.45%	62,095
Oct 10, 2025	89.33	90.49	86.77	86.99	86.99	-2.64%	93,114
Oct 9, 2025	89.50	89.50	88.52	89.34	89.34	-0.20%	63,308
Oct 8, 2025	90.39	90.57	89.18	89.52	89.52	-0.95%	46,030
Oct 7, 2025	91.90	92.62	90.19	90.38	90.38	-1.32%	88,966
Oct 6, 2025	90.66	91.92	89.84	91.59	90.84	1.73%	95,379
Oct 3, 2025	89.65	90.86	89.65	90.03	89.29	0.44%	57,388
Oct 2, 2025	90.16	90.16	89.07	89.64	88.90	-0.51%	55,264
Oct 1, 2025	89.84	90.50	89.21	90.10	89.36	-0.32%	74,187
Sep 30, 2025	90.17	90.59	89.29	90.39	89.65	-0.07%	70,644
Sep 29, 2025	91.52	92.61	89.97	90.45	89.71	-1.03%	64,447
Sep 26, 2025	91.67	92.49	91.01	91.39	90.64	-0.17%	46,547
Sep 25, 2025	91.58	91.78	90.92	91.55	90.79	-0.26%	46,138
Sep 24, 2025	91.78	92.37	91.21	91.78	91.03	0.07%	53,675
Sep 23, 2025	92.70	93.99	91.56	91.72	90.96	-0.54%	64,718
Sep 22, 2025	93.47	93.47	91.86	92.21	91.45	-1.44%	56,441
Sep 19, 2025	94.93	94.93	92.88	93.56	92.79	-1.52%	345,790
Sep 18, 2025	92.61	95.00	91.66	95.00	94.22	2.76%	96,410
Sep 17, 2025	92.60	94.23	91.76	92.45	91.69	0.38%	101,741
Sep 16, 2025	92.91	92.91	91.50	92.10	91.34	-1.19%	69,289
Sep 15, 2025	94.30	96.10	92.94	93.21	92.44	-0.56%	91,417
Sep 12, 2025	94.54	94.54	93.56	93.74	92.96	-0.87%	46,642
Sep 11, 2025	94.50	95.23	93.65	94.56	93.78	0.04%	66,007
Sep 10, 2025	94.66	95.05	94.00	94.52	93.74	-0.10%	57,438
Sep 9, 2025	95.14	95.94	94.38	94.61	93.83	-0.87%	68,192
Sep 8, 2025	95.77	95.81	94.28	95.44	94.66	0.22%	72,302
Sep 5, 2025	96.35	97.25	94.60	95.23	94.45	-0.55%	133,324
Sep 4, 2025	94.65	95.81	93.86	95.76	94.97	1.60%	46,364
Sep 3, 2025	93.32	95.30	92.70	94.25	93.47	0.46%	64,525
Sep 2, 2025	93.45	94.06	92.73	93.82	93.05	-0.61%	54,656
Aug 29, 2025	95.09	95.68	93.95	94.40	93.62	-0.79%	49,673
Aug 28, 2025	95.89	95.89	94.42	95.15	94.37	-0.16%	43,361
Aug 27, 2025	94.20	96.02	94.20	95.30	94.52	1.04%	65,159
Aug 26, 2025	93.75	95.20	93.24	94.32	93.54	0.34%	84,810
Aug 25, 2025	94.44	94.79	93.81	94.00	93.23	-0.81%	54,635
Aug 22, 2025	92.50	94.87	91.65	94.77	93.99	4.35%	88,699