Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.17	28.48	27.94	28.29	28.29	-0.81%	162,199
Apr 1, 2026	28.56	28.89	28.51	28.52	28.34	0.42%	93,834
Mar 31, 2026	28.52	29.00	28.20	28.40	28.22	0.42%	69,406
Mar 30, 2026	28.40	28.40	28.00	28.28	28.10	0.14%	69,204
Mar 27, 2026	28.21	28.40	28.07	28.24	28.06	-0.39%	54,063
Mar 26, 2026	28.22	28.57	28.22	28.35	28.17	-0.21%	63,705
Mar 25, 2026	28.57	29.01	28.13	28.41	28.23	0.35%	54,836
Mar 24, 2026	27.75	28.36	27.75	28.31	28.13	1.18%	72,844
Mar 23, 2026	28.05	28.42	27.96	27.98	27.80	2.08%	112,641
Mar 20, 2026	27.69	28.00	27.21	27.41	27.24	-0.40%	127,470
Mar 19, 2026	26.86	27.78	26.85	27.52	27.35	1.74%	66,859
Mar 18, 2026	27.15	27.48	26.91	27.05	26.88	-0.88%	62,385
Mar 17, 2026	27.55	28.07	27.22	27.29	27.12	-0.33%	76,587
Mar 16, 2026	27.35	27.69	27.14	27.38	27.21	0.88%	88,944
Mar 13, 2026	27.39	27.62	27.04	27.14	26.97	-0.40%	46,618
Mar 12, 2026	26.96	27.56	26.63	27.25	27.08	-0.15%	63,491
Mar 11, 2026	27.43	27.99	27.21	27.29	27.12	-1.16%	46,192
Mar 10, 2026	27.09	28.15	27.07	27.61	27.44	1.45%	90,524
Mar 9, 2026	27.00	27.34	26.41	27.22	27.04	-0.17%	69,238
Mar 6, 2026	27.08	28.01	26.57	27.26	27.09	-0.91%	79,304
Mar 5, 2026	27.80	28.08	27.31	27.51	27.34	-1.75%	76,026
Mar 4, 2026	28.00	28.48	27.83	28.00	27.82	0.52%	66,657
Mar 3, 2026	27.55	28.01	27.25	27.86	27.68	-0.62%	98,975
Mar 2, 2026	27.53	28.38	27.44	28.03	27.85	0.61%	135,625
Feb 27, 2026	28.50	28.69	27.55	27.86	27.68	-3.10%	95,847
Feb 26, 2026	28.75	29.33	28.44	28.75	28.57	0.38%	85,308
Feb 25, 2026	28.30	28.79	28.05	28.64	28.46	1.92%	168,190
Feb 24, 2026	27.81	28.36	27.50	28.10	27.92	1.12%	84,189
Feb 23, 2026	28.50	28.82	27.70	27.79	27.61	-2.49%	80,490
Feb 20, 2026	28.20	28.61	28.00	28.50	28.32	1.03%	69,008
Feb 19, 2026	28.28	28.43	28.00	28.21	28.03	-0.42%	68,544
Feb 18, 2026	28.64	29.01	28.14	28.33	28.15	-0.98%	95,273
Feb 17, 2026	28.59	29.00	28.56	28.61	28.43	0.39%	103,930
Feb 13, 2026	28.55	28.66	28.09	28.50	28.32	0.14%	116,973
Feb 12, 2026	28.75	28.90	28.11	28.46	28.28	-0.18%	75,938
Feb 11, 2026	28.80	29.08	28.41	28.51	28.33	-0.52%	81,235
Feb 10, 2026	28.75	29.06	28.50	28.66	28.48	-0.24%	126,599
Feb 9, 2026	28.81	29.22	28.60	28.73	28.55	0.07%	74,446
Feb 6, 2026	28.75	29.24	28.50	28.71	28.53	0.77%	123,001
Feb 5, 2026	28.35	29.08	28.12	28.49	28.31	-0.45%	76,847
Feb 4, 2026	28.75	29.50	28.56	28.62	28.44	0.28%	101,276
Feb 3, 2026	28.13	28.86	28.03	28.54	28.36	0.99%	120,445
Feb 2, 2026	27.46	28.61	27.34	28.26	28.08	3.48%	80,134
Jan 30, 2026	27.22	27.48	26.55	27.31	27.14	0.63%	127,265
Jan 29, 2026	27.22	27.63	26.90	27.14	26.97	0.52%	125,841
Jan 28, 2026	27.59	27.59	27.00	27.00	26.83	-2.00%	150,054
Jan 27, 2026	27.34	27.78	27.07	27.55	27.38	0.77%	149,362
Jan 26, 2026	27.07	27.49	26.65	27.34	27.17	1.03%	124,518
Jan 23, 2026	26.60	28.22	26.58	27.06	26.89	2.38%	79,851
Jan 22, 2026	26.50	26.98	26.00	26.43	26.26	0.27%	57,782