Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	96.59	96.65	94.81	94.81	-	-1.32%	68,918
May 6, 2026	96.25	97.05	95.64	96.08	96.08	0.33%	67,057
May 5, 2026	94.96	96.47	94.55	95.76	95.76	1.00%	131,228
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%	85,087
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%	85,509
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%	64,573
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%	97,749
Apr 7, 2026	91.20	92.10	89.31	91.38	91.38	-0.80%	122,073
Apr 6, 2026	90.86	93.06	90.05	92.12	91.32	1.02%	107,039
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
Mar 16, 2026	89.33	90.22	88.95	89.11	88.34	0.12%	118,000
Mar 13, 2026	89.84	90.28	88.14	89.00	88.23	-0.46%	112,350
Mar 12, 2026	87.26	89.90	86.49	89.41	88.63	1.03%	119,596
Mar 11, 2026	88.20	88.85	87.35	88.50	87.73	-0.30%	113,293
Mar 10, 2026	88.32	90.60	87.58	88.77	88.00	0.32%	116,022
Mar 9, 2026	87.70	89.03	85.75	88.49	87.72	-0.27%	108,708
Mar 6, 2026	88.26	89.07	87.10	88.73	87.96	-1.26%	126,674
Mar 5, 2026	89.39	90.00	88.32	89.86	89.08	-0.44%	152,122
Mar 4, 2026	89.94	90.89	89.40	90.26	89.48	0.65%	61,035
Mar 3, 2026	88.24	90.41	87.70	89.68	88.90	0.32%	74,024
Mar 2, 2026	86.57	90.38	85.52	89.39	88.61	1.90%	137,717
Feb 27, 2026	89.55	89.55	86.80	87.72	86.96	-3.36%	133,016
Feb 26, 2026	91.67	92.35	89.07	90.77	89.98	-0.41%	59,667