Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.39	27.62	27.04	27.14	27.14	-0.40%	46,618
Mar 12, 2026	26.96	27.56	26.63	27.25	27.25	-0.15%	63,491
Mar 11, 2026	27.43	27.99	27.21	27.29	27.29	-1.16%	46,192
Mar 10, 2026	27.09	28.15	27.07	27.61	27.61	1.45%	90,524
Mar 9, 2026	27.00	27.34	26.41	27.22	27.22	-0.17%	69,238
Mar 6, 2026	27.08	28.01	26.57	27.26	27.26	-0.91%	79,304
Mar 5, 2026	27.80	28.08	27.31	27.51	27.51	-1.75%	76,026
Mar 4, 2026	28.00	28.48	27.83	28.00	28.00	0.52%	66,515
Mar 3, 2026	27.55	28.01	27.25	27.86	27.86	-0.62%	98,956
Mar 2, 2026	27.53	28.38	27.44	28.03	28.03	0.61%	135,625
Feb 27, 2026	28.50	28.69	27.55	27.86	27.86	-3.10%	95,847
Feb 26, 2026	28.75	29.33	28.44	28.75	28.75	0.38%	85,308
Feb 25, 2026	28.30	28.79	28.05	28.64	28.64	1.92%	168,190
Feb 24, 2026	27.81	28.36	27.50	28.10	28.10	1.12%	84,189
Feb 23, 2026	28.50	28.82	27.70	27.79	27.79	-2.49%	80,490
Feb 20, 2026	28.20	28.61	28.00	28.50	28.50	1.03%	69,008
Feb 19, 2026	28.28	28.43	28.00	28.21	28.21	-0.42%	68,386
Feb 18, 2026	28.64	29.01	28.14	28.33	28.33	-0.98%	95,273
Feb 17, 2026	28.59	29.00	28.56	28.61	28.61	0.39%	103,927
Feb 13, 2026	28.55	28.66	28.09	28.50	28.50	0.14%	116,973
Feb 12, 2026	28.75	28.90	28.11	28.46	28.46	-0.18%	75,938
Feb 11, 2026	28.80	29.08	28.41	28.51	28.51	-0.52%	81,235
Feb 10, 2026	28.75	29.06	28.50	28.66	28.66	-0.24%	126,599
Feb 9, 2026	28.81	29.22	28.60	28.73	28.73	0.07%	74,428
Feb 6, 2026	28.75	29.24	28.50	28.71	28.71	0.77%	116,222
Feb 5, 2026	28.35	29.08	28.12	28.49	28.49	-0.45%	76,836
Feb 4, 2026	28.75	29.50	28.56	28.62	28.62	0.28%	101,276
Feb 3, 2026	28.13	28.86	28.03	28.54	28.54	0.99%	120,445
Feb 2, 2026	27.46	28.61	27.34	28.26	28.26	3.48%	80,114
Jan 30, 2026	27.22	27.48	26.55	27.31	27.31	0.63%	127,265
Jan 29, 2026	27.22	27.63	26.90	27.14	27.14	0.52%	125,841
Jan 28, 2026	27.59	27.59	27.00	27.00	27.00	-2.00%	150,054
Jan 27, 2026	27.34	27.78	27.07	27.55	27.55	0.77%	149,362
Jan 26, 2026	27.07	27.49	26.65	27.34	27.34	1.03%	124,518
Jan 23, 2026	26.60	28.22	26.58	27.06	27.06	2.38%	79,851
Jan 22, 2026	26.50	26.98	26.00	26.43	26.43	0.27%	57,782
Jan 21, 2026	25.64	26.76	25.64	26.36	26.36	3.66%	86,957
Jan 20, 2026	25.17	25.47	25.15	25.43	25.43	-0.08%	62,242
Jan 16, 2026	25.62	25.96	25.39	25.45	25.45	-0.99%	74,727
Jan 15, 2026	25.05	25.85	24.98	25.71	25.71	3.52%	59,248
Jan 14, 2026	24.87	24.99	24.70	24.83	24.83	0.20%	66,767
Jan 13, 2026	24.89	25.08	24.59	24.78	24.78	0.08%	49,226
Jan 12, 2026	24.84	25.14	24.75	24.76	24.76	-0.98%	31,035
Jan 9, 2026	25.40	25.72	24.96	25.01	25.01	-1.24%	50,020
Jan 8, 2026	24.80	25.34	24.80	25.32	25.32	2.10%	117,248
Jan 7, 2026	24.93	25.30	24.69	24.80	24.80	-0.36%	202,413
Jan 6, 2026	24.64	25.12	24.43	24.89	24.89	0.36%	122,649
Jan 5, 2026	24.26	25.00	24.26	24.80	24.80	2.23%	52,120
Jan 2, 2026	25.04	25.17	24.17	24.26	24.26	-3.12%	27,592
Dec 31, 2025	25.03	25.16	25.00	25.04	24.86	-0.16%	25,874