Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	103.47	103.76	102.54	103.17	103.17	-0.54%	48,989
Nov 10, 2026	103.98	104.39	102.41	103.73	103.73	-0.38%	99,854
Nov 9, 2026	103.64	105.11	103.54	104.13	104.13	1.21%	94,129
Nov 6, 2026	103.60	105.31	102.47	102.89	102.89	-0.58%	117,580
Nov 5, 2026	108.43	108.43	103.38	103.49	103.49	-3.16%	107,963
Nov 4, 2026	108.82	110.50	106.61	106.87	106.87	0.56%	144,463
Nov 3, 2026	107.24	109.29	105.72	106.27	106.27	-0.62%	129,342
Nov 2, 2026	106.82	108.93	106.42	106.93	106.93	1.21%	91,321
Oct 30, 2026	107.73	107.84	105.37	105.65	105.65	-1.24%	81,906
Oct 29, 2026	108.40	108.87	106.85	106.98	106.98	-0.09%	72,997
Oct 28, 2026	106.15	107.25	104.60	107.08	107.08	0.75%	106,506
Oct 27, 2026	107.02	107.02	105.97	106.28	106.28	0.18%	86,828
Oct 26, 2026	107.40	109.76	106.06	106.09	106.09	-0.59%	118,449
Oct 23, 2026	103.81	107.54	103.43	106.72	106.72	-1.75%	280,486
Oct 22, 2026	105.42	108.88	105.34	108.62	108.62	3.07%	110,159
Oct 21, 2026	105.55	105.65	104.41	105.38	105.38	0.28%	78,099
Oct 20, 2026	104.00	105.81	104.00	105.09	105.09	1.45%	176,504
Oct 19, 2026	104.08	104.52	103.00	103.59	103.59	-0.79%	51,059
Oct 16, 2026	103.88	105.57	103.64	104.41	104.41	0.79%	76,255
Oct 15, 2026	102.49	103.62	102.49	103.59	103.59	1.57%	61,591
Oct 14, 2026	101.40	102.82	100.78	101.99	101.99	-0.56%	87,733
Oct 13, 2026	104.04	104.66	101.35	102.56	102.56	-0.76%	82,247
Oct 12, 2026	103.08	104.15	102.23	103.35	103.35	0.75%	159,256
Oct 9, 2026	102.63	102.73	101.80	102.58	102.58	-0.05%	57,512
Oct 8, 2026	102.70	103.24	101.41	102.63	102.63	-0.39%	125,265
Oct 7, 2026	103.27	103.69	102.08	103.03	103.03	-1.44%	68,690
Oct 6, 2026	105.64	106.76	104.15	104.54	104.54	-0.66%	79,283
Oct 5, 2026	106.01	106.48	103.91	105.23	105.23	-0.43%	118,722
Oct 2, 2026	106.82	108.50	105.80	106.48	105.68	0.46%	80,333
Oct 1, 2026	104.57	106.20	102.55	105.99	105.19	1.20%	201,209
Sep 30, 2026	106.18	106.45	104.50	104.73	103.94	-1.43%	148,242
Sep 29, 2026	108.94	109.72	105.36	106.25	105.45	-2.54%	324,302
Sep 28, 2026	109.48	110.12	108.53	109.02	108.20	-0.42%	205,201
Sep 25, 2026	109.06	110.34	107.32	109.48	108.66	0.83%	233,741
Sep 24, 2026	106.88	109.03	105.80	108.58	107.76	2.63%	175,502
Sep 23, 2026	105.93	106.46	105.11	105.80	105.01	-0.46%	247,841
Sep 22, 2026	107.16	107.74	105.87	106.29	105.49	-0.07%	213,523
Sep 21, 2026	105.94	106.47	105.11	106.36	105.56	0.89%	116,937
Sep 18, 2026	104.88	106.18	104.16	105.42	104.63	-0.41%	427,527
Sep 17, 2026	106.50	108.00	105.38	105.85	105.05	-0.31%	207,597
Sep 16, 2026	106.41	106.43	104.50	106.18	105.38	0.35%	187,577
Sep 15, 2026	105.32	106.25	103.96	105.81	105.02	0.66%	172,978
Sep 14, 2026	103.00	105.20	103.00	105.12	104.33	2.08%	147,147
Sep 11, 2026	104.95	104.95	102.80	102.98	102.21	-0.89%	213,230
Sep 10, 2026	101.84	104.01	101.10	103.90	103.12	1.95%	131,215
Sep 9, 2026	101.61	102.56	101.21	101.91	101.14	-0.54%	101,562
Sep 8, 2026	103.21	103.81	101.74	102.46	101.69	-1.02%	72,820
Sep 4, 2026	103.72	104.69	103.07	103.52	102.74	-0.69%	108,842
Sep 3, 2026	104.84	105.95	104.14	104.24	103.46	0.17%	56,092
Sep 2, 2026	102.22	104.63	102.22	104.06	103.28	2.28%	70,690