Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	104.08	104.52	103.94	103.75	-	-1.05%	9,048
Oct 16, 2026	103.88	105.42	103.88	104.85	-	1.22%	14,752
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%	87,721
Oct 13, 2026	104.04	104.66	101.35	102.56	102.56	-0.76%	82,246
Oct 12, 2026	103.08	104.15	102.23	103.35	103.35	0.75%	159,254
Oct 9, 2026	102.63	102.73	101.80	102.58	102.58	-0.05%	53,456
Oct 8, 2026	102.70	103.24	101.41	102.63	102.63	-0.39%	125,256
Oct 7, 2026	103.27	103.69	102.08	103.03	103.03	-1.44%	64,669
Oct 6, 2026	105.64	106.76	104.15	104.54	104.54	-0.66%	78,744
Oct 5, 2026	106.01	106.48	103.91	105.23	105.23	-0.43%	118,719
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
Sep 1, 2026	102.43	104.45	101.06	101.74	100.98	-0.67%	96,343
Aug 31, 2026	103.46	103.46	102.24	102.43	101.66	-1.06%	53,978
Aug 28, 2026	103.75	104.30	102.43	103.53	102.75	0.11%	75,939
Aug 27, 2026	103.07	104.89	102.25	103.42	102.64	-0.17%	130,119
Aug 26, 2026	103.55	103.98	103.09	103.60	102.82	0.20%	89,255
Aug 25, 2026	104.49	104.49	102.92	103.39	102.61	-0.64%	66,887
Aug 24, 2026	104.77	105.54	103.85	104.06	103.28	-0.41%	62,031
Aug 21, 2026	104.22	105.70	102.70	104.49	103.70	0.88%	89,370
Aug 20, 2026	102.60	103.59	102.11	103.58	102.80	0.44%	65,627
Aug 19, 2026	106.62	107.45	102.87	103.13	102.36	-3.33%	59,200
Aug 18, 2026	107.73	107.76	106.21	106.68	105.88	-0.74%	47,254
Aug 17, 2026	107.46	107.98	106.87	107.47	106.66	-0.40%	58,106
Aug 14, 2026	107.57	108.53	107.34	107.90	107.09	0.06%	47,500
Aug 13, 2026	107.35	108.35	107.26	107.84	107.03	1.12%	98,172
Aug 12, 2026	107.04	107.85	106.38	106.65	105.85	-0.10%	54,270
Aug 11, 2026	105.94	107.06	104.23	106.76	105.96	1.35%	99,375
Aug 10, 2026	105.66	106.23	104.01	105.34	104.55	-0.40%	129,499