Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	95.05	95.40	93.94	94.09	94.09	-1.19%	57,062
Dec 4, 2025	95.40	95.70	94.61	95.22	95.22	-0.19%	54,628
Dec 3, 2025	95.00	96.12	94.34	95.40	95.40	0.91%	76,549
Dec 2, 2025	96.40	97.15	94.17	94.54	94.54	-1.47%	49,638
Dec 1, 2025	93.71	96.26	92.42	95.95	95.95	1.63%	125,526
Nov 28, 2025	94.60	95.16	94.35	94.41	94.41	-0.50%	34,130
Nov 26, 2025	94.71	96.00	93.97	94.88	94.88	-0.30%	112,894
Nov 25, 2025	93.02	95.32	93.02	95.17	95.17	2.84%	88,137
Nov 24, 2025	93.10	94.03	91.70	92.54	92.54	-0.39%	54,959
Nov 21, 2025	90.72	94.05	90.66	92.90	92.90	2.43%	116,249
Nov 20, 2025	91.11	92.23	90.46	90.70	90.70	-0.03%	79,093
Nov 19, 2025	90.52	91.13	89.60	90.73	90.73	0.90%	53,098
Nov 18, 2025	89.15	91.47	88.89	89.92	89.92	0.26%	47,995
Nov 17, 2025	91.34	91.83	89.29	89.69	89.69	-1.70%	86,356
Nov 14, 2025	91.53	92.40	90.71	91.24	91.24	-0.69%	58,650
Nov 13, 2025	92.16	93.21	91.52	91.87	91.87	-0.54%	53,181
Nov 12, 2025	92.52	93.21	92.37	92.37	92.37	0.09%	54,735
Nov 11, 2025	91.92	92.85	91.24	92.29	92.29	0.34%	54,239
Nov 10, 2025	92.18	92.71	91.45	91.98	91.98	0.44%	49,597
Nov 7, 2025	90.61	91.60	90.22	91.58	91.58	1.20%	56,506
Nov 6, 2025	90.64	91.14	90.19	90.49	90.49	-0.73%	62,589
Nov 5, 2025	91.13	92.16	90.71	91.16	91.16	0.26%	95,910
Nov 4, 2025	90.70	91.46	90.05	90.92	90.92	-0.04%	61,784
Nov 3, 2025	89.79	90.98	88.98	90.96	90.96	0.79%	86,776
Oct 31, 2025	90.11	90.98	89.60	90.25	90.25	-0.57%	77,171
Oct 30, 2025	90.13	91.61	90.01	90.77	90.77	0.29%	62,561
Oct 29, 2025	92.00	92.60	89.54	90.51	90.51	-2.14%	106,619
Oct 28, 2025	93.01	93.21	88.05	92.49	92.49	-1.00%	58,762
Oct 27, 2025	93.20	93.94	92.33	93.42	93.42	0.35%	60,315
Oct 24, 2025	92.18	93.55	92.17	93.09	93.09	1.41%	75,544
Oct 23, 2025	92.36	92.71	91.63	91.80	91.80	-1.28%	85,696
Oct 22, 2025	91.55	94.05	90.72	92.99	92.99	2.19%	110,506
Oct 21, 2025	89.11	91.54	89.11	91.00	91.00	5.08%	113,075
Oct 20, 2025	86.39	86.97	85.54	86.60	86.60	1.51%	69,318
Oct 17, 2025	85.33	85.60	84.58	85.31	85.31	0.88%	116,932
Oct 16, 2025	89.01	89.31	83.75	84.57	84.57	-5.13%	144,843
Oct 15, 2025	90.54	91.19	88.54	89.14	89.14	-1.36%	60,902
Oct 14, 2025	87.73	90.50	87.73	90.37	90.37	2.40%	60,164
Oct 13, 2025	87.87	88.46	87.17	88.25	88.25	1.45%	62,095
Oct 10, 2025	89.33	90.49	86.77	86.99	86.99	-2.64%	93,114
Oct 9, 2025	89.50	89.50	88.52	89.34	89.34	-0.20%	63,308
Oct 8, 2025	90.39	90.57	89.18	89.52	89.52	-0.95%	46,030
Oct 7, 2025	91.90	92.62	90.19	90.38	90.38	-1.32%	88,966
Oct 6, 2025	90.66	91.92	89.84	91.59	90.84	1.73%	95,379
Oct 3, 2025	89.65	90.86	89.65	90.03	89.29	0.44%	57,388
Oct 2, 2025	90.16	90.16	89.07	89.64	88.91	-0.51%	55,264
Oct 1, 2025	89.84	90.50	89.21	90.10	89.36	-0.32%	74,187
Sep 30, 2025	90.17	90.59	89.29	90.39	89.65	-0.07%	70,644
Sep 29, 2025	91.52	92.61	89.97	90.45	89.71	-1.03%	64,447
Sep 26, 2025	91.67	92.49	91.01	91.39	90.64	-0.17%	46,547