Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	87.91	87.91	86.01	86.37	86.37	-1.48%	301,389
Jun 26, 2025	85.68	87.72	84.98	87.67	87.67	2.26%	57,370
Jun 25, 2025	85.61	85.80	84.74	85.73	85.73	0.28%	83,170
Jun 24, 2025	85.71	87.01	85.42	85.49	85.49	0.23%	86,111
Jun 23, 2025	81.92	85.36	81.71	85.29	85.29	4.84%	89,370
Jun 20, 2025	81.02	81.91	80.10	81.35	81.35	1.23%	316,735
Jun 18, 2025	79.65	81.09	79.65	80.36	80.36	0.59%	75,454
Jun 17, 2025	80.33	83.01	79.60	79.89	79.89	-1.18%	76,619
Jun 16, 2025	82.65	83.70	80.56	80.84	80.84	-1.11%	87,532
Jun 13, 2025	82.93	83.27	81.45	81.75	81.75	-2.92%	100,527
Jun 12, 2025	83.90	84.46	82.16	84.21	84.21	-0.31%	78,224
Jun 11, 2025	85.69	86.23	84.42	84.47	84.47	-1.03%	67,593
Jun 10, 2025	84.49	86.00	84.49	85.35	85.35	1.01%	63,456
Jun 9, 2025	84.52	85.24	83.76	84.50	84.50	0.49%	55,655
Jun 6, 2025	83.88	84.16	83.29	84.09	84.09	1.73%	53,280
Jun 5, 2025	82.63	82.95	82.13	82.66	82.66	0.01%	51,005
Jun 4, 2025	84.03	84.07	82.59	82.65	82.65	-1.61%	45,457
Jun 3, 2025	82.92	84.04	82.42	84.00	84.00	1.38%	62,616
Jun 2, 2025	83.54	83.54	81.75	82.86	82.86	-0.90%	73,458
May 30, 2025	83.88	84.29	82.55	83.61	83.61	-0.27%	90,642
May 29, 2025	83.58	84.31	81.13	83.84	83.84	0.37%	62,362
May 28, 2025	84.60	84.95	83.34	83.53	83.53	-1.31%	79,738
May 27, 2025	84.22	84.74	83.05	84.64	84.64	1.87%	66,701
May 23, 2025	81.93	83.45	81.22	83.08	83.08	0.70%	87,410
May 22, 2025	82.83	83.38	82.41	82.50	82.50	-0.89%	50,867
May 21, 2025	84.35	84.92	83.00	83.24	83.24	-2.07%	72,536
May 20, 2025	84.97	85.23	84.23	85.00	85.00	-0.01%	74,608
May 19, 2025	84.75	85.14	84.17	85.01	85.01	-0.35%	68,739
May 16, 2025	85.21	85.56	83.83	85.31	85.31	0.02%	105,038
May 15, 2025	85.00	85.51	84.41	85.29	85.29	0.28%	129,870
May 14, 2025	85.37	85.82	84.25	85.05	85.05	-0.94%	234,963
May 13, 2025	86.20	87.60	84.92	85.86	85.86	0.41%	99,280
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