Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.54	31.25	30.24	31.11	31.11	1.30%	76,750
Jun 1, 2026	30.58	32.43	30.07	30.71	30.71	-0.07%	110,897
May 29, 2026	31.02	31.32	30.59	30.73	30.73	-1.47%	58,173
May 28, 2026	31.30	31.59	30.97	31.19	31.19	-0.67%	75,252
May 27, 2026	31.53	31.80	31.27	31.40	31.40	-0.25%	138,572
May 26, 2026	31.64	32.09	31.22	31.48	31.48	-0.03%	68,828
May 22, 2026	31.56	32.05	31.38	31.49	31.49	1.06%	178,099
May 21, 2026	30.50	31.22	30.37	31.16	31.16	1.56%	157,417
May 20, 2026	30.64	31.00	30.30	30.68	30.68	1.09%	138,467
May 19, 2026	30.43	30.62	30.22	30.35	30.35	-0.43%	103,199
May 18, 2026	30.14	30.79	30.14	30.48	30.48	1.26%	56,232
May 15, 2026	30.20	30.24	29.83	30.10	30.10	-0.56%	90,502
May 14, 2026	30.05	30.50	30.05	30.27	30.27	0.73%	39,429
May 13, 2026	30.08	30.43	29.86	30.05	30.05	-0.73%	79,137
May 12, 2026	30.57	30.68	30.03	30.27	30.27	-1.08%	56,276
May 11, 2026	30.65	30.91	30.26	30.60	30.60	-0.20%	98,278
May 8, 2026	30.94	30.95	30.49	30.66	30.66	-0.65%	75,721
May 7, 2026	30.65	31.04	30.50	30.86	30.86	0.46%	100,548
May 6, 2026	31.03	31.26	30.65	30.72	30.72	-0.39%	104,408
May 5, 2026	30.44	30.96	30.44	30.84	30.84	1.85%	133,956
May 4, 2026	30.25	30.56	30.10	30.28	30.28	-0.26%	59,464
May 1, 2026	30.17	30.56	30.00	30.36	30.36	0.83%	86,580
Apr 30, 2026	29.92	30.41	29.80	30.11	30.11	0.20%	64,572
Apr 29, 2026	30.31	30.48	29.74	30.05	30.05	-0.86%	74,589
Apr 28, 2026	30.25	30.64	30.25	30.31	30.31	0.56%	98,453
Apr 27, 2026	29.94	30.49	29.94	30.14	30.14	0.40%	56,265
Apr 24, 2026	30.19	30.30	29.52	30.02	30.02	0.47%	60,382
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%	81,193
Apr 20, 2026	30.26	30.61	30.04	30.38	30.38	-0.16%	99,184
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%	98,860
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%	85,150
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	-0.18%	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