Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	59,734
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%	137,715
Feb 27, 2026	89.55	89.55	86.80	87.72	87.72	-3.36%	133,006
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
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