Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.70	35.60	34.09	34.72	34.72	0.38%	39,915
Sep 10, 2026	33.99	34.70	33.88	34.59	34.59	1.95%	40,987
Sep 9, 2026	33.89	34.36	33.59	33.93	33.93	-0.88%	46,617
Sep 8, 2026	34.44	34.68	33.91	34.23	34.23	-1.01%	38,975
Sep 4, 2026	33.85	34.61	33.85	34.58	34.58	1.59%	24,814
Sep 3, 2026	34.23	34.59	34.04	34.04	34.04	0.12%	24,819
Sep 2, 2026	33.60	34.32	33.13	34.00	34.00	1.67%	47,365
Sep 1, 2026	33.71	33.77	33.24	33.44	33.44	-0.92%	17,717
Aug 31, 2026	33.98	34.31	33.58	33.75	33.75	-0.71%	51,014
Aug 28, 2026	33.58	34.24	33.58	33.99	33.99	1.13%	32,239
Aug 27, 2026	33.49	33.77	33.12	33.61	33.61	-0.33%	59,062
Aug 26, 2026	33.86	34.23	33.60	33.72	33.72	-0.82%	36,122
Aug 25, 2026	34.04	34.11	33.75	34.00	34.00	0.09%	23,872
Aug 24, 2026	34.18	34.44	33.90	33.97	33.97	-0.53%	44,865
Aug 21, 2026	34.30	34.56	33.81	34.15	34.15	-	247,723
Aug 20, 2026	33.59	34.30	33.51	34.15	34.15	0.83%	74,873
Aug 19, 2026	35.18	35.20	33.84	33.87	33.87	-3.42%	69,390
Aug 18, 2026	34.94	35.30	34.92	35.07	35.07	0.49%	49,322
Aug 17, 2026	35.15	35.27	34.82	34.90	34.90	-0.65%	42,421
Aug 14, 2026	34.99	35.70	34.69	35.13	35.13	-	58,190
Aug 13, 2026	34.80	35.65	34.62	35.13	35.13	0.95%	48,059
Aug 12, 2026	34.50	34.89	34.38	34.80	34.80	0.84%	28,304
Aug 11, 2026	34.41	34.61	34.17	34.51	34.51	0.73%	31,084
Aug 10, 2026	34.15	34.40	33.95	34.26	34.26	-0.41%	33,597
Aug 7, 2026	34.45	34.48	33.80	34.40	34.40	0.32%	42,251
Aug 6, 2026	34.50	34.50	33.89	34.29	34.29	0.26%	31,222
Aug 5, 2026	34.30	34.44	33.77	34.20	34.20	-0.06%	56,849
Aug 4, 2026	34.20	34.51	33.72	34.22	34.22	0.35%	37,803
Aug 3, 2026	34.33	34.78	33.91	34.10	34.10	-0.15%	34,321
Jul 31, 2026	33.96	34.17	33.50	34.15	34.15	1.13%	37,872
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%	35,159
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