Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	89.55	89.55	86.80	87.72	87.72	-3.36%	133,006
Feb 26, 2026	91.67	92.35	89.07	90.77	90.77	-0.41%	59,667
Feb 25, 2026	89.74	91.47	87.97	91.14	91.14	2.32%	59,479
Feb 24, 2026	89.00	89.45	86.04	89.07	89.07	-0.92%	110,403
Feb 23, 2026	92.02	92.20	88.91	89.90	89.90	-2.51%	116,152
Feb 20, 2026	92.14	92.69	90.45	92.21	92.21	0.08%	74,502
Feb 19, 2026	91.67	92.57	91.47	92.14	92.14	-0.03%	88,993
Feb 18, 2026	91.52	92.99	91.50	92.17	92.17	0.33%	75,400
Feb 17, 2026	91.04	92.22	90.51	91.87	91.87	1.06%	52,891
Feb 13, 2026	89.66	91.13	89.15	90.91	90.91	1.39%	54,494
Feb 12, 2026	89.70	90.53	88.52	89.66	89.66	0.29%	75,833
Feb 11, 2026	90.56	92.14	89.10	89.40	89.40	-0.64%	77,258
Feb 10, 2026	89.88	90.98	89.88	89.98	89.98	-0.27%	65,621
Feb 9, 2026	91.19	92.02	90.04	90.23	90.23	-1.06%	46,455
Feb 6, 2026	91.10	91.68	90.41	91.19	91.19	1.02%	99,384
Feb 5, 2026	89.58	91.10	86.75	90.27	90.27	0.89%	142,428
Feb 4, 2026	87.89	90.11	87.68	89.47	89.47	2.53%	173,960
Feb 3, 2026	87.26	90.19	86.49	87.26	87.26	-0.32%	102,280
Feb 2, 2026	85.46	88.80	84.74	87.54	87.54	2.06%	121,896
Jan 30, 2026	83.69	86.17	83.69	85.77	85.77	2.29%	127,031
Jan 29, 2026	83.29	84.30	82.72	83.85	83.85	1.37%	166,750
Jan 28, 2026	84.60	85.30	82.64	82.72	82.72	-2.09%	108,693
Jan 27, 2026	83.63	85.35	83.08	84.49	84.49	1.14%	134,729
Jan 26, 2026	83.03	84.44	81.50	83.54	83.54	-0.22%	163,839
Jan 23, 2026	91.40	94.85	83.61	83.72	83.72	-9.21%	161,490
Jan 22, 2026	98.41	98.41	89.30	92.21	92.21	-7.00%	240,478
Jan 21, 2026	97.67	99.83	97.49	99.15	99.15	2.29%	79,016
Jan 20, 2026	95.39	97.39	95.28	96.93	96.93	0.20%	72,618
Jan 16, 2026	97.22	97.22	94.96	96.74	96.74	-0.59%	122,426
Jan 15, 2026	95.57	97.57	93.94	97.31	97.31	2.11%	143,443
Jan 14, 2026	95.63	96.64	94.97	95.30	95.30	-0.12%	69,837
Jan 13, 2026	96.82	97.05	94.90	95.41	95.41	-1.53%	50,289
Jan 12, 2026	96.61	97.50	96.35	96.89	96.89	-0.39%	57,335
Jan 9, 2026	97.96	99.10	96.55	97.27	97.27	-0.74%	73,832
Jan 8, 2026	94.41	98.03	94.41	98.00	98.00	3.23%	69,742
Jan 7, 2026	94.71	95.62	93.50	94.93	94.93	-0.22%	70,797
Jan 6, 2026	95.06	95.29	94.20	95.14	95.14	-1.01%	64,113
Jan 5, 2026	95.94	97.85	95.94	96.11	95.31	0.18%	63,261
Jan 2, 2026	95.32	96.72	94.23	95.94	95.14	1.60%	96,674
Dec 31, 2025	98.44	98.44	93.93	94.43	93.64	-3.73%	251,189
Dec 30, 2025	99.02	99.02	97.52	98.09	97.27	-0.96%	88,784
Dec 29, 2025	99.01	99.44	98.08	99.04	98.22	0.06%	51,617
Dec 26, 2025	99.57	100.06	98.42	98.98	98.16	-0.39%	38,089
Dec 24, 2025	99.09	99.93	99.01	99.37	98.54	0.13%	32,118
Dec 23, 2025	99.65	100.44	98.91	99.24	98.41	-0.68%	45,379
Dec 22, 2025	100.32	100.80	99.68	99.92	99.09	-0.48%	65,304
Dec 19, 2025	102.03	102.03	100.07	100.40	99.56	-2.00%	202,444
Dec 18, 2025	100.89	103.05	100.12	102.45	101.60	2.28%	86,654
Dec 17, 2025	99.24	100.81	99.13	100.17	99.34	0.72%	127,107
Dec 16, 2025	101.03	101.58	99.26	99.45	98.62	-1.29%	92,599
Dec 15, 2025	100.24	101.43	99.91	100.75	99.91	0.66%	118,526
Dec 12, 2025	98.71	101.03	97.41	100.09	99.26	2.31%	106,910
Dec 11, 2025	97.03	98.88	97.00	97.83	97.02	0.77%	90,733
Dec 10, 2025	95.39	97.76	93.91	97.08	96.27	2.57%	94,169
Dec 9, 2025	94.78	95.94	94.60	94.65	93.86	-0.08%	41,234
Dec 8, 2025	94.56	95.96	94.46	94.73	93.94	0.68%	76,006
Dec 5, 2025	95.05	95.40	93.94	94.09	93.31	-1.19%	57,070
Dec 4, 2025	95.40	95.70	94.61	95.22	94.43	-0.19%	54,628
Dec 3, 2025	95.00	96.12	94.34	95.40	94.61	0.91%	76,549
Dec 2, 2025	96.40	97.15	94.17	94.54	93.75	-1.47%	49,638
Dec 1, 2025	93.71	96.26	92.42	95.95	95.15	1.63%	125,526
Nov 28, 2025	94.60	95.16	94.35	94.41	93.62	-0.50%	34,133
Nov 26, 2025	94.71	96.00	93.97	94.88	94.09	-0.30%	112,894
Nov 25, 2025	93.02	95.32	93.02	95.17	94.38	2.84%	88,137
Nov 24, 2025	93.10	94.03	91.70	92.54	91.77	-0.39%	54,959
Nov 21, 2025	90.72	94.05	90.66	92.90	92.13	2.43%	116,249
Nov 20, 2025	91.11	92.23	90.46	90.70	89.95	-0.03%	79,102
Nov 19, 2025	90.52	91.13	89.60	90.73	89.97	0.90%	53,098
Nov 18, 2025	89.15	91.47	88.89	89.92	89.17	0.26%	47,995
Nov 17, 2025	91.34	91.83	89.29	89.69	88.94	-1.70%	86,356
Nov 14, 2025	91.53	92.40	90.71	91.24	90.48	-0.69%	58,650
Nov 13, 2025	92.16	93.21	91.52	91.87	91.11	-0.54%	53,181
Nov 12, 2025	92.52	93.21	92.37	92.37	91.60	0.09%	54,735
Nov 11, 2025	91.92	92.85	91.24	92.29	91.52	0.34%	54,239
Nov 10, 2025	92.18	92.71	91.45	91.98	91.21	0.44%	49,597
Nov 7, 2025	90.61	91.60	90.22	91.58	90.82	1.20%	56,506
Nov 6, 2025	90.64	91.14	90.19	90.49	89.74	-0.73%	62,589
Nov 5, 2025	91.13	92.16	90.71	91.16	90.40	0.26%	95,910
Nov 4, 2025	90.70	91.46	90.05	90.92	90.16	-0.04%	61,784
Nov 3, 2025	89.79	90.98	88.98	90.96	90.20	0.79%	86,776
Oct 31, 2025	90.11	90.98	89.60	90.25	89.50	-0.57%	77,171
Oct 30, 2025	90.13	91.61	90.01	90.77	90.01	0.29%	62,561
Oct 29, 2025	92.00	92.60	89.54	90.51	89.76	-2.14%	106,619
Oct 28, 2025	93.01	93.21	88.05	92.49	91.72	-1.00%	58,762
Oct 27, 2025	93.20	93.94	92.33	93.42	92.64	0.35%	60,315
Oct 24, 2025	92.18	93.55	92.17	93.09	92.32	1.41%	75,544
Oct 23, 2025	92.36	92.71	91.63	91.80	91.04	-1.28%	85,696
Oct 22, 2025	91.55	94.05	90.72	92.99	92.22	2.19%	110,506
Oct 21, 2025	89.11	91.54	89.11	91.00	90.24	5.08%	113,075
Oct 20, 2025	86.39	86.97	85.54	86.60	85.88	1.51%	69,318
Oct 17, 2025	85.33	85.60	84.58	85.31	84.60	0.88%	116,932
Oct 16, 2025	89.01	89.31	83.75	84.57	83.87	-5.13%	144,843
Oct 15, 2025	90.54	91.19	88.54	89.14	88.40	-1.36%	60,902
Oct 14, 2025	87.73	90.50	87.73	90.37	89.62	2.40%	60,164
Oct 13, 2025	87.87	88.46	87.17	88.25	87.52	1.45%	62,095
Oct 10, 2025	89.33	90.49	86.77	86.99	86.26	-2.64%	93,114
Oct 9, 2025	89.50	89.50	88.52	89.34	88.60	-0.20%	63,308
Oct 8, 2025	90.39	90.57	89.18	89.52	88.77	-0.95%	46,030
Oct 7, 2025	91.90	92.62	90.19	90.38	89.63	-1.32%	88,966
Oct 6, 2025	90.66	91.92	89.84	91.59	90.08	1.73%	95,379