Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	33.59	34.30	33.51	34.15	33.94	0.83%	74,873
Aug 19, 2026	35.18	35.20	33.84	33.87	33.66	-3.42%	69,390
Aug 18, 2026	34.94	35.30	34.92	35.07	34.86	0.49%	49,322
Aug 17, 2026	35.15	35.27	34.82	34.90	34.69	-0.65%	42,421
Aug 14, 2026	34.99	35.70	34.69	35.13	34.92	-	58,190
Aug 13, 2026	34.80	35.65	34.62	35.13	34.92	0.95%	48,059
Aug 12, 2026	34.50	34.89	34.38	34.80	34.59	0.84%	28,304
Aug 11, 2026	34.41	34.61	34.17	34.51	34.30	0.73%	31,084
Aug 10, 2026	34.15	34.40	33.95	34.26	34.05	-0.41%	33,597
Aug 7, 2026	34.45	34.48	33.80	34.40	34.19	0.32%	42,251
Aug 6, 2026	34.50	34.50	33.89	34.29	34.08	0.26%	31,222
Aug 5, 2026	34.30	34.44	33.77	34.20	33.99	-0.06%	56,849
Aug 4, 2026	34.20	34.51	33.72	34.22	34.01	0.35%	37,803
Aug 3, 2026	34.33	34.78	33.91	34.10	33.89	-0.15%	34,321
Jul 31, 2026	33.96	34.17	33.50	34.15	33.94	1.13%	37,872
Jul 30, 2026	34.09	34.20	33.67	33.77	33.56	-0.27%	42,813
Jul 29, 2026	34.00	34.19	33.80	33.86	33.65	-0.79%	35,159
Jul 28, 2026	33.67	34.50	33.59	34.13	33.92	2.06%	41,128
Jul 27, 2026	33.46	33.87	33.01	33.44	33.24	0.63%	39,770