Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	93.69	93.69	91.39	91.61	91.61	-2.01%	129,836
Aug 14, 2025	94.34	94.34	91.93	93.49	93.49	-0.37%	57,658
Aug 13, 2025	93.64	94.74	93.64	93.84	93.84	0.95%	61,286
Aug 12, 2025	91.66	93.43	91.66	92.96	92.96	2.06%	143,034
Aug 11, 2025	91.34	91.58	90.45	91.08	91.08	-0.08%	57,517
Aug 8, 2025	90.44	91.23	89.21	91.15	91.15	1.46%	129,827
Aug 7, 2025	91.07	91.07	89.76	89.84	89.84	-0.70%	66,933
Aug 6, 2025	90.83	90.95	90.00	90.47	90.47	-0.64%	85,447
Aug 5, 2025	90.94	91.46	89.66	91.05	91.05	0.21%	89,805
Aug 4, 2025	88.99	91.02	88.14	90.86	90.86	2.01%	95,909
Aug 1, 2025	90.08	92.90	87.20	89.07	89.07	-1.93%	217,246
Jul 31, 2025	90.55	91.41	90.28	90.82	90.82	-0.55%	93,602
Jul 30, 2025	91.45	93.30	90.80	91.32	91.32	-1.19%	73,433
Jul 29, 2025	94.65	94.76	92.39	92.42	92.42	-1.49%	68,431
Jul 28, 2025	93.86	94.57	93.01	93.82	93.82	-0.10%	85,236
Jul 25, 2025	94.00	94.43	93.22	93.91	93.91	-0.23%	59,240
Jul 24, 2025	96.28	96.28	93.81	94.13	94.13	-2.79%	68,973
Jul 23, 2025	97.38	98.22	95.46	96.83	96.83	-0.03%	108,836
Jul 22, 2025	97.87	98.64	96.78	96.86	96.86	-0.15%	108,828
Jul 21, 2025	94.80	99.45	93.00	97.01	97.01	4.75%	190,936
Jul 18, 2025	93.68	93.68	92.10	92.61	92.61	-0.45%	85,588
Jul 17, 2025	91.14	93.36	90.09	93.03	93.03	1.84%	62,812
Jul 16, 2025	90.87	91.70	89.51	91.35	91.35	1.02%	67,608
Jul 15, 2025	92.97	92.97	90.21	90.43	90.43	-2.51%	104,034
Jul 14, 2025	91.50	92.87	90.80	92.76	92.76	1.45%	53,002
Jul 11, 2025	92.09	92.14	91.31	91.43	91.43	-1.14%	47,036
Jul 10, 2025	91.91	92.99	91.91	92.48	92.48	0.67%	63,277
Jul 9, 2025	92.20	92.20	91.21	91.87	91.87	0.22%	53,548
Jul 8, 2025	90.75	92.24	90.33	91.66	91.66	0.11%	79,171
Jul 7, 2025	91.46	92.68	90.46	91.56	90.82	0.11%	103,713
Jul 3, 2025	90.92	92.04	90.92	91.46	90.72	1.15%	31,904
Jul 2, 2025	89.42	90.78	88.63	90.42	89.69	1.57%	83,911
Jul 1, 2025	86.40	89.89	86.40	89.02	88.30	2.86%	166,530
Jun 30, 2025	86.92	87.39	86.07	86.55	85.84	0.20%	107,222
Jun 27, 2025	87.91	87.91	86.01	86.37	85.67	-1.48%	301,394
Jun 26, 2025	85.68	87.72	84.98	87.67	86.96	2.26%	57,370
Jun 25, 2025	85.61	85.80	84.74	85.73	85.03	0.28%	83,170
Jun 24, 2025	85.71	87.01	85.42	85.49	84.80	0.23%	86,111
Jun 23, 2025	81.92	85.36	81.71	85.29	84.60	4.84%	89,370
Jun 20, 2025	81.02	81.91	80.10	81.35	80.69	1.23%	316,735
Jun 18, 2025	79.65	81.09	79.65	80.36	79.71	0.59%	75,454
Jun 17, 2025	80.33	83.01	79.60	79.89	79.24	-1.18%	76,619
Jun 16, 2025	82.65	83.70	80.56	80.84	80.18	-1.11%	87,532
Jun 13, 2025	82.93	83.27	81.45	81.75	81.09	-2.92%	100,527
Jun 12, 2025	83.90	84.46	82.16	84.21	83.53	-0.31%	78,224
Jun 11, 2025	85.69	86.23	84.42	84.47	83.78	-1.03%	67,593
Jun 10, 2025	84.49	86.00	84.49	85.35	84.66	1.01%	63,456
Jun 9, 2025	84.52	85.24	83.76	84.50	83.81	0.49%	55,655
Jun 6, 2025	83.88	84.16	83.29	84.09	83.41	1.73%	53,280
Jun 5, 2025	82.63	82.95	82.13	82.66	81.99	0.01%	51,005