Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	23.29	23.99	23.25	23.83	23.83	2.72%	41,675
Dec 2, 2025	23.36	23.65	23.00	23.20	23.20	-0.94%	42,505
Dec 1, 2025	22.75	23.42	22.75	23.42	23.42	2.32%	16,710
Nov 28, 2025	22.85	23.02	22.77	22.89	22.89	-0.11%	8,490
Nov 26, 2025	22.75	22.98	22.67	22.92	22.92	0.33%	22,761
Nov 25, 2025	22.26	22.90	22.25	22.84	22.84	2.51%	16,752
Nov 24, 2025	22.20	22.28	22.09	22.28	22.28	0.29%	12,914
Nov 21, 2025	21.45	22.30	21.25	22.22	22.22	3.66%	23,945
Nov 20, 2025	21.49	21.68	21.29	21.43	21.43	0.99%	15,821
Nov 19, 2025	21.11	21.31	21.10	21.22	21.22	0.19%	18,338
Nov 18, 2025	21.48	21.48	21.11	21.18	21.18	-0.61%	17,463
Nov 17, 2025	21.82	22.00	21.31	21.31	21.31	-2.83%	19,355
Nov 14, 2025	21.77	22.02	21.61	21.93	21.93	-0.09%	52,917
Nov 13, 2025	22.00	22.02	21.74	21.95	21.95	0.46%	16,164
Nov 12, 2025	21.86	22.06	21.80	21.85	21.85	-0.14%	20,493
Nov 11, 2025	21.92	21.95	21.71	21.88	21.88	-	19,367
Nov 10, 2025	21.89	21.95	21.71	21.88	21.88	0.78%	12,713
Nov 7, 2025	21.63	21.79	21.51	21.71	21.71	0.28%	9,500
Nov 6, 2025	21.75	21.87	21.52	21.65	21.65	-0.78%	13,269
Nov 5, 2025	21.76	21.89	21.60	21.82	21.82	1.54%	12,621
Nov 4, 2025	21.50	21.80	21.42	21.49	21.49	-0.74%	12,552
Nov 3, 2025	21.67	21.97	21.25	21.65	21.65	0.19%	17,161
Oct 31, 2025	21.52	21.95	21.26	21.61	21.61	-	17,327
Oct 30, 2025	21.48	21.80	21.48	21.61	21.61	0.05%	30,343
Oct 29, 2025	21.63	21.92	21.26	21.60	21.60	-0.37%	21,966
Oct 28, 2025	21.76	21.92	21.64	21.68	21.68	-0.73%	13,721
Oct 27, 2025	22.23	22.23	21.78	21.84	21.84	-1.00%	19,387
Oct 24, 2025	21.63	22.21	21.63	22.06	22.06	1.80%	31,926
Oct 23, 2025	21.39	21.82	21.25	21.67	21.67	3.39%	33,060
Oct 22, 2025	20.76	21.14	20.76	20.96	20.96	0.77%	14,179
Oct 21, 2025	20.60	20.98	20.60	20.80	20.80	0.29%	14,266
Oct 20, 2025	20.20	20.74	20.20	20.74	20.74	2.67%	14,542
Oct 17, 2025	20.03	20.94	19.88	20.20	20.20	1.66%	17,889
Oct 16, 2025	20.87	20.87	19.71	19.87	19.87	-4.79%	23,660
Oct 15, 2025	20.81	21.07	20.67	20.87	20.87	0.34%	17,974
Oct 14, 2025	20.27	20.92	20.25	20.80	20.80	1.81%	20,050
Oct 13, 2025	20.33	20.48	20.06	20.43	20.43	1.34%	18,028
Oct 10, 2025	20.52	20.91	20.16	20.16	20.16	-1.99%	22,200
Oct 9, 2025	20.60	20.88	20.26	20.57	20.57	-0.39%	24,591
Oct 8, 2025	20.74	20.90	20.60	20.65	20.65	-0.53%	14,908
Oct 7, 2025	21.29	21.29	20.72	20.76	20.76	-1.75%	16,643
Oct 6, 2025	21.19	21.37	21.01	21.13	21.13	-0.05%	17,776
Oct 3, 2025	21.10	21.30	21.08	21.14	21.14	0.14%	19,243
Oct 2, 2025	21.25	21.59	21.01	21.11	20.93	-0.71%	22,587
Oct 1, 2025	21.41	21.41	21.15	21.26	21.08	-1.35%	16,686
Sep 30, 2025	21.67	21.99	21.42	21.55	21.37	-0.87%	20,416
Sep 29, 2025	22.20	22.20	21.67	21.74	21.55	-1.56%	25,673
Sep 26, 2025	22.21	22.21	22.01	22.09	21.90	0.07%	15,940
Sep 25, 2025	21.80	22.12	21.80	22.07	21.88	0.66%	18,504
Sep 24, 2025	22.17	22.50	21.86	21.93	21.74	-0.79%	17,876