Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	95.00	96.42	93.82	94.73	94.73	-0.14%	117,718
May 26, 2026	95.07	95.80	94.26	94.86	94.86	0.09%	91,345
May 22, 2026	94.80	95.40	94.16	94.77	94.77	0.07%	130,666
May 21, 2026	93.42	94.88	92.85	94.70	94.70	0.43%	69,917
May 20, 2026	91.92	94.30	91.45	94.29	94.29	2.58%	111,583
May 19, 2026	91.49	92.14	90.21	91.92	91.92	0.11%	137,399
May 18, 2026	90.75	92.47	90.75	91.82	91.82	1.47%	59,359
May 15, 2026	91.14	91.28	89.75	90.49	90.49	-0.85%	92,905
May 14, 2026	91.29	92.30	90.97	91.27	91.27	0.22%	88,625
May 13, 2026	92.49	92.57	90.66	91.07	91.07	-1.72%	94,567
May 12, 2026	93.39	93.55	91.55	92.66	92.66	-0.93%	123,028
May 11, 2026	95.19	95.96	92.94	93.53	93.53	-1.59%	95,788
May 8, 2026	94.72	95.58	94.50	95.04	95.04	0.34%	99,238
May 7, 2026	96.15	96.92	94.64	94.72	94.72	-1.42%	87,399
May 6, 2026	96.25	97.05	95.64	96.08	96.08	0.33%	67,067
May 5, 2026	94.96	96.47	94.55	95.76	95.76	1.00%	131,234
May 4, 2026	94.92	96.19	93.53	94.81	94.81	-0.69%	156,030
May 1, 2026	94.93	96.30	93.80	95.47	95.47	0.78%	118,412
Apr 30, 2026	93.23	95.42	93.10	94.73	94.73	0.97%	135,253
Apr 29, 2026	95.35	95.35	93.14	93.82	93.82	-2.16%	125,488
Apr 28, 2026	95.54	97.05	94.81	95.89	95.89	0.86%	73,441
Apr 27, 2026	93.80	95.90	93.80	95.07	95.07	1.68%	85,090
Apr 24, 2026	94.69	95.63	93.17	93.50	93.50	-1.55%	108,740
Apr 23, 2026	94.10	96.88	93.62	94.97	94.97	1.45%	112,004
Apr 22, 2026	94.27	95.00	92.33	93.61	93.61	-0.46%	148,571
Apr 21, 2026	95.61	96.00	94.03	94.04	94.04	-1.99%	141,592
Apr 20, 2026	95.64	96.44	95.39	95.95	95.95	0.24%	119,347
Apr 17, 2026	95.30	97.45	93.27	95.72	95.72	1.39%	86,028
Apr 16, 2026	93.89	95.02	93.86	94.41	94.41	0.07%	62,408
Apr 15, 2026	94.71	94.76	93.85	94.34	94.34	-0.59%	52,858
Apr 14, 2026	94.16	95.27	93.08	94.90	94.90	0.41%	55,670
Apr 13, 2026	93.50	94.77	92.43	94.51	94.51	0.90%	64,574
Apr 10, 2026	94.48	94.85	93.15	93.67	93.67	-1.09%	44,449
Apr 9, 2026	92.16	94.89	91.74	94.70	94.70	2.10%	82,162
Apr 8, 2026	92.82	93.57	92.55	92.75	92.75	1.50%	97,753
Apr 7, 2026	91.20	92.10	89.31	91.38	91.38	0.07%	122,187
Apr 6, 2026	90.86	93.06	90.05	92.12	91.32	1.02%	107,071
Apr 2, 2026	90.86	91.29	89.76	91.19	90.40	-0.55%	79,069
Apr 1, 2026	90.69	92.61	90.69	91.69	90.89	1.10%	80,928
Mar 31, 2026	90.82	90.86	89.47	90.69	89.90	0.98%	91,301
Mar 30, 2026	90.14	91.19	89.67	89.81	89.03	0.49%	108,196
Mar 27, 2026	89.31	90.45	88.82	89.37	88.59	-0.56%	85,078
Mar 26, 2026	89.04	90.33	88.90	89.87	89.09	0.48%	64,243
Mar 25, 2026	89.98	90.40	88.81	89.44	88.66	0.15%	63,899
Mar 24, 2026	88.37	90.55	88.00	89.31	88.53	0.36%	62,886
Mar 23, 2026	89.39	90.85	88.41	88.99	88.22	1.60%	120,219
Mar 20, 2026	88.82	89.12	87.54	87.59	86.83	-1.38%	388,084
Mar 19, 2026	87.07	89.28	86.28	88.82	88.05	1.75%	123,425
Mar 18, 2026	88.58	89.50	86.76	87.29	86.53	-2.33%	243,812
Mar 17, 2026	89.70	90.27	88.55	89.37	88.59	0.29%	127,819