Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.83	30.15	29.52	29.88	29.88	0.13%	55,152
Apr 22, 2026	29.94	30.36	29.80	29.84	29.84	-0.23%	65,727
Apr 21, 2026	30.55	30.78	29.78	29.91	29.91	-1.55%	81,182
Apr 20, 2026	30.26	30.61	30.04	30.38	30.38	-0.16%	83,964
Apr 17, 2026	29.95	31.45	29.95	30.43	30.43	3.75%	193,859
Apr 16, 2026	29.50	29.66	29.25	29.33	29.33	-0.61%	98,858
Apr 15, 2026	29.60	29.78	29.36	29.51	29.51	-0.30%	92,955
Apr 14, 2026	29.63	29.68	29.25	29.60	29.60	-0.27%	73,252
Apr 13, 2026	29.84	29.84	29.47	29.68	29.68	-0.07%	80,482
Apr 10, 2026	29.93	29.99	29.39	29.70	29.70	-0.34%	162,708
Apr 9, 2026	29.15	29.92	29.15	29.80	29.80	2.23%	212,764
Apr 8, 2026	29.13	29.57	29.02	29.15	29.15	2.21%	194,633
Apr 7, 2026	28.47	28.61	28.32	28.52	28.52	0.04%	137,037
Apr 6, 2026	28.27	28.63	28.25	28.51	28.51	0.78%	136,392
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