Parke Bancorp, Inc. (PKBK)
NASDAQ: PKBK · Real-Time Price · USD
18.90
-0.06 (-0.32%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Parke Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.37 | 19.40 | 18.83 | 18.90 | 18.90 | -0.32% | 23,061 |
| Apr 22, 2025 | 18.23 | 19.17 | 17.97 | 18.96 | 18.96 | 6.22% | 37,266 |
| Apr 21, 2025 | 17.71 | 18.07 | 17.52 | 17.85 | 17.85 | 1.77% | 39,125 |
| Apr 17, 2025 | 17.16 | 17.96 | 17.16 | 17.54 | 17.54 | 2.27% | 20,571 |
| Apr 16, 2025 | 17.45 | 17.70 | 17.03 | 17.15 | 17.15 | -1.72% | 22,184 |
| Apr 15, 2025 | 17.05 | 17.74 | 17.05 | 17.45 | 17.45 | 0.75% | 34,750 |
| Apr 14, 2025 | 17.39 | 17.54 | 16.94 | 17.32 | 17.32 | -0.97% | 29,016 |
| Apr 11, 2025 | 17.11 | 17.61 | 17.11 | 17.49 | 17.49 | - | 9,579 |
| Apr 10, 2025 | 18.11 | 18.28 | 17.19 | 17.49 | 17.49 | -5.05% | 29,155 |
| Apr 9, 2025 | 17.51 | 18.81 | 17.30 | 18.42 | 18.42 | 4.07% | 29,925 |
| Apr 8, 2025 | 18.20 | 18.20 | 17.62 | 17.70 | 17.70 | -0.62% | 32,291 |
| Apr 7, 2025 | 17.32 | 18.11 | 17.29 | 17.81 | 17.81 | -0.84% | 34,905 |
| Apr 4, 2025 | 17.53 | 18.07 | 17.37 | 17.96 | 17.96 | -0.83% | 32,612 |
| Apr 3, 2025 | 18.49 | 18.50 | 18.11 | 18.11 | 17.93 | -5.08% | 52,587 |
| Apr 2, 2025 | 18.85 | 19.11 | 18.77 | 19.08 | 18.89 | 1.44% | 26,941 |
| Apr 1, 2025 | 18.87 | 19.02 | 18.63 | 18.81 | 18.62 | -0.16% | 13,608 |
| Mar 31, 2025 | 18.48 | 19.24 | 18.48 | 18.84 | 18.65 | -0.48% | 51,552 |
| Mar 28, 2025 | 18.98 | 19.10 | 18.82 | 18.93 | 18.74 | -0.11% | 21,299 |
| Mar 27, 2025 | 18.70 | 19.02 | 18.70 | 18.95 | 18.76 | 0.96% | 25,108 |
| Mar 26, 2025 | 18.80 | 19.01 | 18.63 | 18.77 | 18.58 | 0.11% | 26,242 |
| Mar 25, 2025 | 18.79 | 18.88 | 18.73 | 18.75 | 18.56 | -0.37% | 29,744 |
| Mar 24, 2025 | 18.75 | 18.92 | 18.71 | 18.82 | 18.63 | 1.73% | 14,430 |
| Mar 21, 2025 | 18.55 | 18.70 | 18.39 | 18.50 | 18.32 | -1.49% | 77,684 |
| Mar 20, 2025 | 18.66 | 18.84 | 18.52 | 18.78 | 18.59 | 1.29% | 20,402 |
| Mar 19, 2025 | 18.70 | 18.70 | 18.44 | 18.54 | 18.36 | 0.49% | 71,856 |
| Mar 18, 2025 | 18.41 | 18.51 | 18.41 | 18.45 | 18.27 | -0.81% | 25,390 |
| Mar 17, 2025 | 18.52 | 18.63 | 18.44 | 18.60 | 18.42 | 0.43% | 16,181 |
| Mar 14, 2025 | 18.53 | 18.63 | 18.41 | 18.52 | 18.34 | 0.49% | 9,810 |
| Mar 13, 2025 | 18.76 | 18.76 | 18.43 | 18.43 | 18.25 | -1.76% | 11,312 |
| Mar 12, 2025 | 18.23 | 18.76 | 18.14 | 18.76 | 18.57 | 1.90% | 16,700 |
| Mar 11, 2025 | 18.80 | 18.80 | 18.41 | 18.41 | 18.23 | -1.55% | 13,690 |
| Mar 10, 2025 | 18.50 | 18.80 | 18.50 | 18.70 | 18.51 | -0.80% | 29,212 |
| Mar 7, 2025 | 18.83 | 19.06 | 18.42 | 18.85 | 18.66 | 0.24% | 18,001 |
| Mar 6, 2025 | 18.95 | 18.98 | 18.75 | 18.81 | 18.62 | -1.18% | 38,673 |
| Mar 5, 2025 | 19.13 | 19.23 | 18.98 | 19.03 | 18.84 | -0.94% | 17,845 |
| Mar 4, 2025 | 19.20 | 19.61 | 19.00 | 19.21 | 19.02 | -2.29% | 20,951 |
| Mar 3, 2025 | 19.97 | 19.97 | 19.64 | 19.66 | 19.47 | -1.55% | 22,771 |
| Feb 28, 2025 | 19.75 | 20.15 | 19.75 | 19.97 | 19.77 | 1.11% | 15,748 |
| Feb 27, 2025 | 19.75 | 19.90 | 19.34 | 19.75 | 19.55 | -0.45% | 15,553 |
| Feb 26, 2025 | 19.69 | 19.84 | 19.59 | 19.84 | 19.64 | 1.12% | 21,443 |
| Feb 25, 2025 | 19.60 | 19.85 | 19.53 | 19.62 | 19.43 | 1.24% | 12,022 |
| Feb 24, 2025 | 19.64 | 19.70 | 19.38 | 19.38 | 19.19 | -0.82% | 17,930 |
| Feb 21, 2025 | 19.99 | 19.99 | 19.49 | 19.54 | 19.35 | -1.26% | 14,413 |
| Feb 20, 2025 | 20.08 | 20.08 | 19.69 | 19.79 | 19.59 | -1.05% | 8,739 |
| Feb 19, 2025 | 20.00 | 20.18 | 19.79 | 20.00 | 19.80 | -0.15% | 11,946 |
| Feb 18, 2025 | 19.66 | 20.08 | 19.63 | 20.03 | 19.83 | 1.88% | 12,440 |
| Feb 14, 2025 | 19.90 | 20.03 | 19.66 | 19.66 | 19.47 | -0.66% | 16,761 |
| Feb 13, 2025 | 19.64 | 19.81 | 19.52 | 19.79 | 19.59 | 0.71% | 12,290 |
| Feb 12, 2025 | 19.67 | 19.99 | 19.58 | 19.65 | 19.46 | -1.55% | 11,518 |
| Feb 11, 2025 | 19.30 | 20.07 | 19.30 | 19.96 | 19.76 | 2.46% | 26,394 |