Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	34.33	34.78	33.91	34.10	34.10	-0.15%	34,320
Jul 31, 2026	33.96	34.17	33.50	34.15	34.15	1.13%	37,772
Jul 30, 2026	34.09	34.20	33.67	33.77	33.77	-0.27%	42,813
Jul 29, 2026	34.00	34.19	33.80	33.86	33.86	-0.79%	35,158
Jul 28, 2026	33.67	34.50	33.59	34.13	34.13	2.06%	41,128
Jul 27, 2026	33.46	33.87	33.01	33.44	33.44	0.63%	39,770
Jul 24, 2026	33.00	33.47	32.61	33.23	33.23	2.12%	46,134
Jul 23, 2026	32.33	33.08	31.69	32.54	32.54	0.40%	75,328
Jul 22, 2026	32.57	33.40	31.86	32.41	32.41	-1.01%	86,594
Jul 21, 2026	32.61	33.11	32.21	32.74	32.74	0.46%	79,495
Jul 20, 2026	32.90	33.28	32.27	32.59	32.59	-1.48%	55,780
Jul 17, 2026	34.23	34.40	33.08	33.08	33.08	-3.95%	45,527
Jul 16, 2026	33.22	34.47	33.19	34.44	34.44	3.55%	62,364
Jul 15, 2026	32.81	33.49	32.72	33.26	33.26	1.68%	44,426
Jul 14, 2026	33.14	33.49	32.68	32.71	32.71	-0.76%	73,755
Jul 13, 2026	32.68	33.48	32.04	32.96	32.96	0.64%	44,328
Jul 10, 2026	32.63	32.97	32.31	32.75	32.75	0.68%	42,573
Jul 9, 2026	32.21	32.91	32.11	32.53	32.53	0.90%	42,605
Jul 8, 2026	32.35	32.88	32.10	32.24	32.24	-1.89%	47,244
Jul 7, 2026	32.88	33.35	32.69	32.86	32.86	-0.73%	39,661
Jul 6, 2026	32.86	33.17	32.58	33.10	33.10	0.52%	40,335
Jul 2, 2026	33.73	33.84	32.82	32.93	32.93	-2.17%	50,650
Jul 1, 2026	32.89	34.00	32.89	33.86	33.66	2.11%	55,885
Jun 30, 2026	32.96	33.25	32.90	33.16	32.96	-0.09%	34,750
Jun 29, 2026	32.86	33.26	32.54	33.19	32.99	0.91%	70,334
Jun 26, 2026	32.65	32.99	32.19	32.89	32.70	1.01%	305,268
Jun 25, 2026	32.62	32.82	32.46	32.56	32.37	-0.55%	44,335
Jun 24, 2026	32.66	32.99	32.44	32.74	32.55	0.37%	64,329
Jun 23, 2026	31.93	32.67	31.49	32.62	32.43	2.29%	85,209
Jun 22, 2026	31.86	32.02	31.52	31.89	31.70	0.09%	45,826
Jun 18, 2026	31.56	31.95	31.35	31.86	31.67	1.43%	132,066
Jun 17, 2026	31.65	32.05	31.01	31.41	31.22	-1.20%	64,185
Jun 16, 2026	31.86	32.00	31.53	31.79	31.60	0.13%	40,796
Jun 15, 2026	32.31	32.44	31.68	31.75	31.56	-1.21%	40,358
Jun 12, 2026	32.13	32.25	31.69	32.14	31.95	0.59%	40,836
Jun 11, 2026	32.06	32.06	31.42	31.95	31.76	0.06%	68,407
Jun 10, 2026	31.91	32.07	31.61	31.93	31.74	0.25%	79,063
Jun 9, 2026	31.54	32.21	31.54	31.85	31.66	1.53%	56,500
Jun 8, 2026	31.34	31.95	30.90	31.37	31.18	0.58%	43,004
Jun 5, 2026	30.67	31.43	30.60	31.19	31.01	1.10%	50,701
Jun 4, 2026	30.57	31.08	30.38	30.85	30.67	1.82%	58,988
Jun 3, 2026	30.95	31.21	30.21	30.30	30.12	-2.60%	49,071
Jun 2, 2026	30.54	31.25	30.24	31.11	30.93	1.30%	88,865
Jun 1, 2026	30.58	32.43	30.07	30.71	30.53	-0.07%	110,897
May 29, 2026	31.02	31.32	30.59	30.73	30.55	-1.47%	58,173
May 28, 2026	31.30	31.59	30.97	31.19	31.01	-0.67%	75,252
May 27, 2026	31.53	31.80	31.27	31.40	31.21	-0.25%	138,572
May 26, 2026	31.64	32.09	31.22	31.48	31.29	-0.03%	68,828
May 22, 2026	31.56	32.05	31.38	31.49	31.30	1.06%	178,099
May 21, 2026	30.50	31.22	30.37	31.16	30.98	1.56%	157,417