Parke Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	20.01	20.21	19.93	20.04	20.04	2.09%	19,405
May 9, 2025	19.53	19.69	19.35	19.63	19.63	-0.15%	13,507
May 8, 2025	19.48	19.94	19.39	19.66	19.66	2.66%	21,517
May 7, 2025	19.23	19.48	19.13	19.15	19.15	-1.14%	24,946
May 6, 2025	19.21	19.37	19.11	19.37	19.37	0.36%	15,842
May 5, 2025	19.01	19.50	18.97	19.30	19.30	-0.46%	15,231
May 2, 2025	19.14	19.60	18.99	19.39	19.39	2.32%	36,623
May 1, 2025	18.73	19.09	18.57	18.95	18.95	0.53%	18,868
Apr 30, 2025	18.77	18.94	18.52	18.85	18.85	-0.05%	41,769
Apr 29, 2025	18.63	18.91	18.60	18.86	18.86	0.43%	22,855
Apr 28, 2025	18.91	18.91	18.62	18.78	18.78	0.16%	10,378
Apr 25, 2025	18.92	19.08	18.69	18.75	18.75	-1.65%	14,257
Apr 24, 2025	19.06	19.34	18.82	19.07	19.07	0.87%	18,145
Apr 23, 2025	19.37	19.40	18.83	18.90	18.90	-0.32%	23,061
Apr 22, 2025	18.23	19.17	17.97	18.96	18.96	6.22%	37,266
Apr 21, 2025	17.71	18.07	17.52	17.85	17.85	1.77%	39,125
Apr 17, 2025	17.16	17.96	17.16	17.54	17.54	2.27%	20,571
Apr 16, 2025	17.45	17.70	17.03	17.15	17.15	-1.72%	22,184
Apr 15, 2025	17.05	17.74	17.05	17.45	17.45	0.75%	34,750
Apr 14, 2025	17.39	17.54	16.94	17.32	17.32	-0.97%	29,016
Apr 11, 2025	17.11	17.61	17.11	17.49	17.49	-	9,579
Apr 10, 2025	18.11	18.28	17.19	17.49	17.49	-5.05%	29,155
Apr 9, 2025	17.51	18.81	17.30	18.42	18.42	4.07%	29,925
Apr 8, 2025	18.20	18.20	17.62	17.70	17.70	-0.62%	32,291
Apr 7, 2025	17.32	18.11	17.29	17.81	17.81	-0.84%	34,905
Apr 4, 2025	17.53	18.07	17.37	17.96	17.96	-0.83%	32,612
Apr 3, 2025	18.49	18.50	18.11	18.11	17.93	-5.08%	52,587
Apr 2, 2025	18.85	19.11	18.77	19.08	18.89	1.44%	26,941
Apr 1, 2025	18.87	19.02	18.63	18.81	18.62	-0.16%	13,608
Mar 31, 2025	18.48	19.24	18.48	18.84	18.65	-0.48%	51,552
Mar 28, 2025	18.98	19.10	18.82	18.93	18.74	-0.11%	21,299
Mar 27, 2025	18.70	19.02	18.70	18.95	18.76	0.96%	25,108
Mar 26, 2025	18.80	19.01	18.63	18.77	18.58	0.11%	26,242
Mar 25, 2025	18.79	18.88	18.73	18.75	18.56	-0.37%	29,744
Mar 24, 2025	18.75	18.92	18.71	18.82	18.63	1.73%	14,430
Mar 21, 2025	18.55	18.70	18.39	18.50	18.32	-1.49%	77,684
Mar 20, 2025	18.66	18.84	18.52	18.78	18.59	1.29%	20,402
Mar 19, 2025	18.70	18.70	18.44	18.54	18.36	0.49%	71,856
Mar 18, 2025	18.41	18.51	18.41	18.45	18.27	-0.81%	25,390
Mar 17, 2025	18.52	18.63	18.44	18.60	18.42	0.43%	16,181
Mar 14, 2025	18.53	18.63	18.41	18.52	18.34	0.49%	9,810
Mar 13, 2025	18.76	18.76	18.43	18.43	18.25	-1.76%	11,312
Mar 12, 2025	18.23	18.76	18.14	18.76	18.57	1.90%	16,700
Mar 11, 2025	18.80	18.80	18.41	18.41	18.23	-1.55%	13,690
Mar 10, 2025	18.50	18.80	18.50	18.70	18.51	-0.80%	29,212
Mar 7, 2025	18.83	19.06	18.42	18.85	18.66	0.24%	18,001
Mar 6, 2025	18.95	18.98	18.75	18.81	18.62	-1.18%	38,673
Mar 5, 2025	19.13	19.23	18.98	19.03	18.84	-0.94%	17,845
Mar 4, 2025	19.20	19.61	19.00	19.21	19.02	-2.29%	20,951
Mar 3, 2025	19.97	19.97	19.64	19.66	19.47	-1.55%	22,771