Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	99.98	101.16	97.72	98.39	98.39	-1.76%	184,205
Jun 16, 2026	101.26	102.05	99.63	100.15	100.15	-0.11%	121,138
Jun 15, 2026	101.80	102.25	99.82	100.26	100.26	-1.33%	75,319
Jun 12, 2026	101.23	102.40	100.90	101.61	101.61	0.62%	129,047
Jun 11, 2026	101.32	101.85	99.13	100.98	100.98	0.28%	67,602
Jun 10, 2026	99.85	101.17	99.84	100.70	100.70	1.41%	98,333
Jun 9, 2026	98.23	100.44	98.23	99.30	99.30	1.34%	77,444
Jun 8, 2026	97.25	98.62	97.00	97.99	97.99	0.78%	115,796
Jun 5, 2026	96.03	98.39	95.64	97.23	97.23	1.25%	88,197
Jun 4, 2026	94.70	96.48	93.75	96.03	96.03	2.49%	116,629
Jun 3, 2026	95.48	96.07	93.63	93.70	93.70	-2.20%	101,940
Jun 2, 2026	94.12	95.96	92.45	95.81	95.81	1.43%	72,713
Jun 1, 2026	95.10	95.10	93.02	94.46	94.46	-1.42%	83,342
May 29, 2026	94.84	96.55	94.81	95.82	95.82	0.75%	106,333
May 28, 2026	94.30	95.36	93.44	95.11	95.11	0.40%	89,491
May 27, 2026	95.00	96.42	93.82	94.73	94.73	-0.14%	117,866
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%	111,591
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%	59,360
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