Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	104.92	107.00	103.62	106.31	-	2.13%	37,387
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%	120,552
Jul 23, 2026	103.45	103.92	100.76	101.38	101.38	-3.35%	142,368
Jul 22, 2026	107.63	108.85	103.83	104.89	104.89	-1.08%	284,380
Jul 21, 2026	106.35	107.92	105.68	106.04	106.04	-0.78%	183,500
Jul 20, 2026	107.39	107.94	105.59	106.87	106.87	-0.48%	163,864
Jul 17, 2026	108.55	109.99	104.73	107.39	107.39	-1.86%	119,424
Jul 16, 2026	106.47	109.57	106.47	109.42	109.42	2.49%	76,472
Jul 15, 2026	106.02	107.70	105.61	106.76	106.76	0.86%	103,447
Jul 14, 2026	105.86	106.65	99.54	105.85	105.85	-0.08%	52,455
Jul 13, 2026	105.95	106.44	104.94	105.93	105.93	0.18%	52,824
Jul 10, 2026	104.91	106.13	104.40	105.74	105.74	0.74%	67,923
Jul 9, 2026	103.26	105.21	103.20	104.96	104.96	1.74%	94,872
Jul 8, 2026	104.94	105.52	102.58	103.17	103.17	-1.95%	98,212
Jul 7, 2026	106.67	107.52	104.77	105.22	105.22	-1.41%	83,748
Jul 6, 2026	106.72	108.10	105.54	107.53	106.73	0.35%	205,716
Jul 2, 2026	108.70	109.38	106.43	107.16	106.36	-0.66%	142,582
Jul 1, 2026	106.20	112.26	104.42	107.87	107.07	1.52%	121,392
Jun 30, 2026	104.65	106.65	104.40	106.26	105.47	1.08%	151,737
Jun 29, 2026	104.42	105.99	98.70	105.12	104.34	0.29%	269,325
Jun 26, 2026	105.00	105.89	104.39	104.82	104.04	0.08%	278,224
Jun 25, 2026	104.13	104.85	103.51	104.74	103.96	0.77%	102,619
Jun 24, 2026	101.85	104.21	101.77	103.94	103.17	2.12%	155,848
Jun 23, 2026	99.75	101.85	99.20	101.78	101.02	2.05%	158,658
Jun 22, 2026	99.05	101.00	98.57	99.74	99.00	0.71%	190,408
Jun 18, 2026	99.99	100.48	98.50	99.04	98.30	0.66%	301,833
Jun 17, 2026	99.98	101.16	97.72	98.39	97.66	-1.76%	184,305
Jun 16, 2026	101.26	102.05	99.63	100.15	99.40	-0.11%	127,445
Jun 15, 2026	101.80	102.25	99.82	100.26	99.51	-1.33%	75,319
Jun 12, 2026	101.23	102.40	100.90	101.61	100.85	0.62%	129,047
Jun 11, 2026	101.32	101.85	99.13	100.98	100.23	0.28%	67,710
Jun 10, 2026	99.85	101.17	99.84	100.70	99.95	1.41%	98,367
Jun 9, 2026	98.23	100.44	98.23	99.30	98.56	1.34%	77,444
Jun 8, 2026	97.25	98.62	97.00	97.99	97.26	0.78%	115,796
Jun 5, 2026	96.03	98.39	95.64	97.23	96.51	1.25%	88,197
Jun 4, 2026	94.70	96.48	93.75	96.03	95.32	2.49%	116,629
Jun 3, 2026	95.48	96.07	93.63	93.70	93.00	-2.20%	101,940
Jun 2, 2026	94.12	95.96	92.45	95.81	95.10	1.43%	72,713
Jun 1, 2026	95.10	95.10	93.02	94.46	93.76	-1.42%	83,342
May 29, 2026	94.84	96.55	94.81	95.82	95.11	0.75%	106,333
May 28, 2026	94.30	95.36	93.44	95.11	94.40	0.40%	89,491
May 27, 2026	95.00	96.42	93.82	94.73	94.03	-0.14%	117,866
May 26, 2026	95.07	95.80	94.26	94.86	94.15	0.09%	91,345
May 22, 2026	94.80	95.40	94.16	94.77	94.06	0.07%	130,666
May 21, 2026	93.42	94.88	92.85	94.70	94.00	0.43%	69,917
May 20, 2026	91.92	94.30	91.45	94.29	93.59	2.58%	111,591
May 19, 2026	91.49	92.14	90.21	91.92	91.24	0.11%	137,399
May 18, 2026	90.75	92.47	90.75	91.82	91.14	1.47%	59,360
May 15, 2026	91.14	91.28	89.75	90.49	89.82	-0.85%	92,905