Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	103.72	104.69	103.07	103.52	103.52	-0.69%	108,841
Sep 3, 2026	104.84	105.95	104.14	104.24	104.24	0.17%	56,092
Sep 2, 2026	102.22	104.63	102.22	104.06	104.06	2.28%	70,690
Sep 1, 2026	102.43	104.45	101.06	101.74	101.74	-0.67%	96,343
Aug 31, 2026	103.46	103.46	102.24	102.43	102.43	-1.06%	53,978
Aug 28, 2026	103.75	104.30	102.43	103.53	103.53	0.11%	75,939
Aug 27, 2026	103.07	104.89	102.25	103.42	103.42	-0.17%	130,119
Aug 26, 2026	103.55	103.98	103.09	103.60	103.60	0.20%	89,255
Aug 25, 2026	104.49	104.49	102.92	103.39	103.39	-0.64%	66,887
Aug 24, 2026	104.77	105.54	103.85	104.06	104.06	-0.41%	62,031
Aug 21, 2026	104.22	105.70	102.70	104.49	104.49	0.88%	89,370
Aug 20, 2026	102.60	103.59	102.11	103.58	103.58	0.44%	65,627
Aug 19, 2026	106.62	107.45	102.87	103.13	103.13	-3.33%	59,200
Aug 18, 2026	107.73	107.76	106.21	106.68	106.68	-0.74%	47,254
Aug 17, 2026	107.46	107.98	106.87	107.47	107.47	-0.40%	58,106
Aug 14, 2026	107.57	108.53	107.34	107.90	107.90	0.06%	47,500
Aug 13, 2026	107.35	108.35	107.26	107.84	107.84	1.12%	98,172
Aug 12, 2026	107.04	107.85	106.38	106.65	106.65	-0.10%	54,270
Aug 11, 2026	105.94	107.06	104.23	106.76	106.76	1.35%	99,375
Aug 10, 2026	105.66	106.23	104.01	105.34	105.34	-0.40%	129,499
Aug 7, 2026	105.59	106.04	104.79	105.76	105.76	0.21%	45,727
Aug 6, 2026	106.83	107.19	105.31	105.54	105.54	-0.66%	57,910
Aug 5, 2026	106.93	107.55	105.93	106.24	106.24	-0.65%	84,843
Aug 4, 2026	105.81	107.26	104.96	106.93	106.93	0.78%	109,243
Aug 3, 2026	106.13	107.18	105.27	106.10	106.10	1.59%	134,002
Jul 31, 2026	104.18	106.52	102.03	104.44	104.44	-0.05%	59,390
Jul 30, 2026	105.01	106.08	103.16	104.49	104.49	-0.31%	80,443
Jul 29, 2026	104.68	105.56	104.07	104.81	104.81	-0.35%	86,107
Jul 28, 2026	104.92	107.00	103.62	105.18	105.18	1.05%	136,845
Jul 27, 2026	103.63	104.53	102.93	104.09	104.09	1.10%	77,650
Jul 24, 2026	101.86	104.14	100.33	102.96	102.96	1.56%	120,620
Jul 23, 2026	103.45	103.92	100.76	101.38	101.38	-3.35%	142,670
Jul 22, 2026	107.63	108.85	103.83	104.89	104.89	-1.08%	284,382
Jul 21, 2026	106.35	107.92	105.68	106.04	106.04	-0.78%	183,501
Jul 20, 2026	107.39	107.94	105.59	106.87	106.87	-0.48%	163,907
Jul 17, 2026	108.55	109.99	104.73	107.39	107.39	-1.86%	119,424
Jul 16, 2026	106.47	109.57	106.47	109.42	109.42	2.49%	76,472
Jul 15, 2026	106.02	107.70	105.61	106.76	106.76	0.86%	103,447
Jul 14, 2026	105.86	106.65	99.54	105.85	105.85	-0.08%	53,501
Jul 13, 2026	105.95	106.44	104.94	105.93	105.93	0.18%	52,994
Jul 10, 2026	104.91	106.13	104.40	105.74	105.74	0.74%	67,925
Jul 9, 2026	103.26	105.21	103.20	104.96	104.96	1.74%	94,872
Jul 8, 2026	104.94	105.52	102.58	103.17	103.17	-1.95%	98,212
Jul 7, 2026	106.67	107.52	104.77	105.22	105.22	-1.41%	83,748
Jul 6, 2026	106.72	108.10	105.54	107.53	106.73	0.35%	205,716
Jul 2, 2026	108.70	109.38	106.43	107.16	106.36	-0.66%	142,582
Jul 1, 2026	106.20	112.26	104.42	107.87	107.07	1.52%	121,392
Jun 30, 2026	104.65	106.65	104.40	106.26	105.47	1.08%	151,737
Jun 29, 2026	104.42	105.99	98.70	105.12	104.34	0.29%	269,325
Jun 26, 2026	105.00	105.89	104.39	104.82	104.04	0.08%	278,224