Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	85.37	86.45	83.30	85.51	85.51	3.04%	125,453
May 9, 2025	83.24	83.59	82.63	82.99	82.99	-0.52%	67,514
May 8, 2025	81.98	83.70	81.16	83.42	83.42	3.06%	171,064
May 7, 2025	82.17	82.34	80.17	80.94	80.94	-0.48%	133,060
May 6, 2025	81.31	82.35	80.46	81.33	81.33	-1.12%	156,640
May 5, 2025	81.52	82.80	81.52	82.25	82.25	-0.16%	127,460
May 2, 2025	81.33	82.52	81.08	82.38	82.38	2.44%	96,737
May 1, 2025	80.01	81.29	79.60	80.42	80.42	0.70%	127,633
Apr 30, 2025	79.90	80.49	79.00	79.86	79.86	-1.41%	147,455
Apr 29, 2025	79.40	81.03	78.89	81.00	81.00	1.71%	106,158
Apr 28, 2025	79.81	80.35	78.66	79.64	79.64	-0.61%	142,086
Apr 25, 2025	82.51	85.70	78.30	80.13	80.13	-6.80%	296,371
Apr 24, 2025	84.54	86.20	83.81	85.98	85.98	1.42%	97,195
Apr 23, 2025	85.45	87.76	84.00	84.78	84.78	0.51%	81,429
Apr 22, 2025	81.49	84.60	81.49	84.35	84.35	3.78%	89,204
Apr 21, 2025	80.26	81.53	80.01	81.28	81.28	0.31%	110,871
Apr 17, 2025	79.27	81.40	79.27	81.03	81.03	2.18%	130,162
Apr 16, 2025	79.03	79.69	78.63	79.30	79.30	0.33%	134,574
Apr 15, 2025	77.38	80.15	77.29	79.04	79.04	1.61%	117,341
Apr 14, 2025	77.42	78.01	75.87	77.79	77.79	1.94%	113,821
Apr 11, 2025	76.02	77.04	73.05	76.31	76.31	0.22%	98,256
Apr 10, 2025	77.85	77.85	74.74	76.14	76.14	-4.09%	150,541
Apr 9, 2025	75.62	80.87	74.38	79.39	79.39	5.18%	179,171
Apr 8, 2025	77.73	79.55	74.36	75.48	75.48	0.21%	168,667
Apr 7, 2025	72.99	78.22	71.90	75.32	75.32	-0.91%	172,409
Apr 4, 2025	74.35	76.40	73.08	76.01	75.26	-1.83%	194,521
Apr 3, 2025	81.65	83.87	77.30	77.43	76.67	-7.99%	169,067
Apr 2, 2025	82.83	84.15	82.19	84.15	83.32	0.38%	111,608
Apr 1, 2025	82.96	83.83	82.26	83.83	83.00	0.20%	140,517
Mar 31, 2025	83.16	84.42	82.57	83.66	82.84	-0.38%	132,712
Mar 28, 2025	85.56	86.36	83.36	83.98	83.15	-1.70%	102,602
Mar 27, 2025	85.74	86.28	85.25	85.43	84.59	-0.26%	51,613
Mar 26, 2025	86.21	86.96	85.37	85.65	84.81	-0.12%	35,292
Mar 25, 2025	86.24	86.91	84.87	85.75	84.91	-0.08%	54,227
Mar 24, 2025	85.55	86.30	84.45	85.82	84.97	1.65%	71,015
Mar 21, 2025	83.94	84.91	83.13	84.43	83.60	0.58%	284,917
Mar 20, 2025	83.86	85.19	83.11	83.94	83.11	-0.12%	87,119
Mar 19, 2025	83.19	85.04	83.19	84.04	83.21	1.34%	100,636
Mar 18, 2025	82.12	83.71	81.41	82.93	82.11	1.07%	144,231
Mar 17, 2025	83.26	83.59	80.74	82.05	81.24	-1.33%	215,648
Mar 14, 2025	82.00	83.37	81.42	83.16	82.34	2.62%	103,532
Mar 13, 2025	81.70	82.12	80.69	81.04	80.24	-0.12%	68,261
Mar 12, 2025	81.54	84.16	80.67	81.14	80.34	0.14%	98,577
Mar 11, 2025	81.58	82.21	80.88	81.03	80.23	-0.10%	90,777
Mar 10, 2025	83.18	83.25	80.72	81.11	80.31	-3.33%	89,592
Mar 7, 2025	83.74	84.35	82.35	83.90	83.07	0.19%	72,641
Mar 6, 2025	84.30	84.54	83.02	83.74	82.91	-1.06%	78,348
Mar 5, 2025	85.15	86.07	84.17	84.64	83.81	-1.11%	111,934
Mar 4, 2025	87.60	87.97	85.28	85.59	84.75	-2.82%	82,014
Mar 3, 2025	88.60	89.58	87.38	88.07	87.20	-0.77%	73,764