Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.69	33.00	32.59	32.53	32.53	-1.29%	2,824
Oct 29, 2026	33.11	33.29	32.61	32.95	32.95	0.37%	34,304
Oct 28, 2026	33.05	33.21	32.44	32.83	32.83	-0.36%	52,274
Oct 27, 2026	33.31	33.49	32.76	32.95	32.95	-0.30%	41,381
Oct 26, 2026	33.03	33.49	32.94	33.05	33.05	-0.51%	26,140
Oct 23, 2026	32.97	33.26	32.57	33.22	33.22	-0.06%	37,019
Oct 22, 2026	32.37	33.29	32.37	33.24	33.24	2.25%	33,008
Oct 21, 2026	32.88	32.94	31.90	32.51	32.51	-0.94%	45,615
Oct 20, 2026	32.48	33.32	32.31	32.82	32.82	1.45%	56,492
Oct 19, 2026	32.22	32.74	32.17	32.35	32.35	0.03%	37,813
Oct 16, 2026	32.51	33.50	32.21	32.34	32.34	-0.86%	80,412
Oct 15, 2026	32.54	33.02	32.42	32.62	32.62	0.71%	32,629
Oct 14, 2026	31.99	32.72	31.98	32.39	32.39	0.06%	42,366
Oct 13, 2026	32.55	32.72	31.99	32.37	32.37	-0.37%	35,989
Oct 12, 2026	32.28	32.73	32.28	32.49	32.49	0.93%	28,722
Oct 9, 2026	32.54	32.54	31.36	32.19	32.19	-1.41%	28,097
Oct 8, 2026	32.29	32.77	32.27	32.65	32.65	1.02%	23,497
Oct 7, 2026	32.50	32.57	32.01	32.32	32.32	-1.40%	35,017
Oct 6, 2026	32.85	33.49	32.56	32.78	32.78	0.06%	21,934
Oct 5, 2026	32.96	32.96	31.83	32.76	32.76	-0.33%	40,265
Oct 2, 2026	32.69	33.19	32.21	32.87	32.87	1.20%	37,797
Oct 1, 2026	32.70	32.70	31.86	32.68	32.48	-0.06%	39,741
Sep 30, 2026	33.37	33.37	32.38	32.70	32.50	-2.01%	60,196
Sep 29, 2026	33.76	34.15	32.97	33.37	33.17	-0.83%	36,939
Sep 28, 2026	33.86	33.86	33.62	33.65	33.44	-0.36%	43,325
Sep 25, 2026	33.86	34.05	33.60	33.77	33.56	-0.03%	30,971
Sep 24, 2026	33.44	33.82	33.23	33.78	33.57	1.29%	26,994
Sep 23, 2026	33.83	33.83	33.24	33.35	33.15	-1.74%	34,875
Sep 22, 2026	34.08	34.48	33.67	33.94	33.73	-	29,498
Sep 21, 2026	33.99	34.16	33.70	33.94	33.73	0.21%	33,504
Sep 18, 2026	34.07	34.27	33.45	33.87	33.66	-1.08%	106,685
Sep 17, 2026	34.67	34.88	33.89	34.24	34.03	-0.67%	32,548
Sep 16, 2026	34.87	34.87	33.37	34.47	34.26	-0.83%	42,856
Sep 15, 2026	34.72	34.91	34.46	34.76	34.55	0.40%	38,016
Sep 14, 2026	34.80	35.10	34.49	34.62	34.41	-0.29%	42,934
Sep 11, 2026	34.70	35.60	34.09	34.72	34.51	0.38%	39,915
Sep 10, 2026	33.99	34.70	33.88	34.59	34.38	1.95%	40,987
Sep 9, 2026	33.89	34.36	33.59	33.93	33.72	-0.88%	46,646
Sep 8, 2026	34.44	34.68	33.91	34.23	34.02	-1.01%	39,063
Sep 4, 2026	33.85	34.61	33.85	34.58	34.37	1.59%	24,815
Sep 3, 2026	34.23	34.59	34.04	34.04	33.83	0.12%	24,819
Sep 2, 2026	33.60	34.32	33.13	34.00	33.79	1.67%	47,365
Sep 1, 2026	33.71	33.77	33.24	33.44	33.24	-0.92%	17,717
Aug 31, 2026	33.98	34.31	33.58	33.75	33.54	-0.71%	51,015
Aug 28, 2026	33.58	34.24	33.58	33.99	33.78	1.13%	32,239
Aug 27, 2026	33.49	33.77	33.12	33.61	33.40	-0.33%	59,062
Aug 26, 2026	33.86	34.23	33.60	33.72	33.51	-0.82%	36,122
Aug 25, 2026	34.04	34.11	33.75	34.00	33.79	0.09%	23,872
Aug 24, 2026	34.18	34.44	33.90	33.97	33.76	-0.53%	44,865
Aug 21, 2026	34.30	34.56	33.81	34.15	33.94	-	247,723