Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	109.06	110.34	107.32	109.48	109.48	0.83%	225,669
Sep 24, 2026	106.88	109.03	105.80	108.58	108.58	2.63%	168,354
Sep 23, 2026	105.93	106.46	105.11	105.80	105.80	-0.46%	245,626
Sep 22, 2026	107.16	107.74	105.87	106.29	106.29	-0.07%	210,609
Sep 21, 2026	105.94	106.47	105.11	106.36	106.36	0.89%	116,371
Sep 18, 2026	104.88	106.18	104.16	105.42	105.42	-0.41%	424,863
Sep 17, 2026	106.50	108.00	105.38	105.85	105.85	-0.31%	194,615
Sep 16, 2026	106.41	106.43	104.50	106.18	106.18	0.35%	183,234
Sep 15, 2026	105.32	106.25	103.96	105.81	105.81	0.66%	168,177
Sep 14, 2026	103.00	105.20	103.00	105.12	105.12	2.08%	144,152
Sep 11, 2026	104.95	104.95	102.80	102.98	102.98	-0.89%	212,827
Sep 10, 2026	101.84	104.01	101.10	103.90	103.90	1.95%	126,719
Sep 9, 2026	101.61	102.56	101.21	101.91	101.91	-0.54%	101,474
Sep 8, 2026	103.21	103.81	101.74	102.46	102.46	-1.02%	64,778
Sep 4, 2026	103.72	104.69	103.07	103.52	103.52	-0.69%	108,841
Sep 3, 2026	104.84	105.95	104.14	104.24	104.24	0.17%	56,092
Sep 2, 2026	102.22	104.63	102.22	104.06	104.06	2.28%	70,690
Sep 1, 2026	102.43	104.45	101.06	101.74	101.74	-0.67%	96,343
Aug 31, 2026	103.46	103.46	102.24	102.43	102.43	-1.06%	53,978
Aug 28, 2026	103.75	104.30	102.43	103.53	103.53	0.11%	75,939
Aug 27, 2026	103.07	104.89	102.25	103.42	103.42	-0.17%	130,119
Aug 26, 2026	103.55	103.98	103.09	103.60	103.60	0.20%	89,255
Aug 25, 2026	104.49	104.49	102.92	103.39	103.39	-0.64%	66,887
Aug 24, 2026	104.77	105.54	103.85	104.06	104.06	-0.41%	62,031
Aug 21, 2026	104.22	105.70	102.70	104.49	104.49	0.88%	89,370
Aug 20, 2026	102.60	103.59	102.11	103.58	103.58	0.44%	65,627
Aug 19, 2026	106.62	107.45	102.87	103.13	103.13	-3.33%	59,200
Aug 18, 2026	107.73	107.76	106.21	106.68	106.68	-0.74%	47,254
Aug 17, 2026	107.46	107.98	106.87	107.47	107.47	-0.40%	58,106
Aug 14, 2026	107.57	108.53	107.34	107.90	107.90	0.06%	47,500
Aug 13, 2026	107.35	108.35	107.26	107.84	107.84	1.12%	98,172
Aug 12, 2026	107.04	107.85	106.38	106.65	106.65	-0.10%	54,270
Aug 11, 2026	105.94	107.06	104.23	106.76	106.76	1.35%	99,375
Aug 10, 2026	105.66	106.23	104.01	105.34	105.34	-0.40%	129,499
Aug 7, 2026	105.59	106.04	104.79	105.76	105.76	0.21%	45,727
Aug 6, 2026	106.83	107.19	105.31	105.54	105.54	-0.66%	57,910
Aug 5, 2026	106.93	107.55	105.93	106.24	106.24	-0.65%	84,843
Aug 4, 2026	105.81	107.26	104.96	106.93	106.93	0.78%	109,243
Aug 3, 2026	106.13	107.18	105.27	106.10	106.10	1.59%	134,002
Jul 31, 2026	104.18	106.52	102.03	104.44	104.44	-0.05%	59,390
Jul 30, 2026	105.01	106.08	103.16	104.49	104.49	-0.31%	80,443
Jul 29, 2026	104.68	105.56	104.07	104.81	104.81	-0.35%	86,107
Jul 28, 2026	104.92	107.00	103.62	105.18	105.18	1.05%	136,845
Jul 27, 2026	103.63	104.53	102.93	104.09	104.09	1.10%	77,650
Jul 24, 2026	101.86	104.14	100.33	102.96	102.96	1.56%	120,620
Jul 23, 2026	103.45	103.92	100.76	101.38	101.38	-3.35%	142,670
Jul 22, 2026	107.63	108.85	103.83	104.89	104.89	-1.08%	284,382
Jul 21, 2026	106.35	107.92	105.68	106.04	106.04	-0.78%	183,501
Jul 20, 2026	107.39	107.94	105.59	106.87	106.87	-0.48%	163,907
Jul 17, 2026	108.55	109.99	104.73	107.39	107.39	-1.86%	119,424