Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.00	105.89	104.39	104.82	104.82	0.08%	276,705
Jun 25, 2026	104.13	104.85	103.51	104.74	104.74	0.77%	102,619
Jun 24, 2026	101.85	104.21	101.77	103.94	103.94	2.12%	155,838
Jun 23, 2026	99.75	101.85	99.20	101.78	101.78	2.05%	158,658
Jun 22, 2026	99.05	101.00	98.57	99.74	99.74	0.71%	190,384
Jun 18, 2026	99.99	100.48	98.50	99.04	99.04	0.66%	301,833
Jun 17, 2026	99.98	101.16	97.72	98.39	98.39	-1.76%	184,305
Jun 16, 2026	101.26	102.05	99.63	100.15	100.15	-0.11%	127,445
Jun 15, 2026	101.80	102.25	99.82	100.26	100.26	-1.33%	75,319
Jun 12, 2026	101.23	102.40	100.90	101.61	101.61	0.62%	129,047
Jun 11, 2026	101.32	101.85	99.13	100.98	100.98	0.28%	67,710
Jun 10, 2026	99.85	101.17	99.84	100.70	100.70	1.41%	98,367
Jun 9, 2026	98.23	100.44	98.23	99.30	99.30	1.34%	77,444
Jun 8, 2026	97.25	98.62	97.00	97.99	97.99	0.78%	115,796
Jun 5, 2026	96.03	98.39	95.64	97.23	97.23	1.25%	88,197
Jun 4, 2026	94.70	96.48	93.75	96.03	96.03	2.49%	116,629
Jun 3, 2026	95.48	96.07	93.63	93.70	93.70	-2.20%	101,940
Jun 2, 2026	94.12	95.96	92.45	95.81	95.81	1.43%	72,713
Jun 1, 2026	95.10	95.10	93.02	94.46	94.46	-1.42%	83,342
May 29, 2026	94.84	96.55	94.81	95.82	95.82	0.75%	106,333
May 28, 2026	94.30	95.36	93.44	95.11	95.11	0.40%	89,491
May 27, 2026	95.00	96.42	93.82	94.73	94.73	-0.14%	117,866
May 26, 2026	95.07	95.80	94.26	94.86	94.86	0.09%	91,345
May 22, 2026	94.80	95.40	94.16	94.77	94.77	0.07%	130,666
May 21, 2026	93.42	94.88	92.85	94.70	94.70	0.43%	69,917
May 20, 2026	91.92	94.30	91.45	94.29	94.29	2.58%	111,591
May 19, 2026	91.49	92.14	90.21	91.92	91.92	0.11%	137,399
May 18, 2026	90.75	92.47	90.75	91.82	91.82	1.47%	59,360
May 15, 2026	91.14	91.28	89.75	90.49	90.49	-0.85%	92,905
May 14, 2026	91.29	92.30	90.97	91.27	91.27	0.22%	88,625
May 13, 2026	92.49	92.57	90.66	91.07	91.07	-1.72%	94,567
May 12, 2026	93.39	93.55	91.55	92.66	92.66	-0.93%	123,028
May 11, 2026	95.19	95.96	92.94	93.53	93.53	-1.59%	95,788
May 8, 2026	94.72	95.58	94.50	95.04	95.04	0.34%	99,238
May 7, 2026	96.15	96.92	94.64	94.72	94.72	-1.42%	87,399
May 6, 2026	96.25	97.05	95.64	96.08	96.08	0.33%	67,067
May 5, 2026	94.96	96.47	94.55	95.76	95.76	1.00%	131,234
May 4, 2026	94.92	96.19	93.53	94.81	94.81	-0.69%	156,030
May 1, 2026	94.93	96.30	93.80	95.47	95.47	0.78%	118,412
Apr 30, 2026	93.23	95.42	93.10	94.73	94.73	0.97%	135,253
Apr 29, 2026	95.35	95.35	93.14	93.82	93.82	-2.16%	125,488
Apr 28, 2026	95.54	97.05	94.81	95.89	95.89	0.86%	73,441
Apr 27, 2026	93.80	95.90	93.80	95.07	95.07	1.68%	85,090
Apr 24, 2026	94.69	95.63	93.17	93.50	93.50	-1.55%	108,740
Apr 23, 2026	94.10	96.88	93.62	94.97	94.97	1.45%	112,004
Apr 22, 2026	94.27	95.00	92.33	93.61	93.61	-0.46%	148,571
Apr 21, 2026	95.61	96.00	94.03	94.04	94.04	-1.99%	141,592
Apr 20, 2026	95.64	96.44	95.39	95.95	95.95	0.24%	119,347
Apr 17, 2026	95.30	97.45	93.27	95.72	95.72	1.39%	86,028
Apr 16, 2026	93.89	95.02	93.86	94.41	94.41	0.07%	62,408
Apr 15, 2026	94.71	94.76	93.85	94.34	94.34	-0.59%	52,858
Apr 14, 2026	94.16	95.27	93.08	94.90	94.90	0.41%	55,670
Apr 13, 2026	93.50	94.77	92.43	94.51	94.51	0.90%	64,574
Apr 10, 2026	94.48	94.85	93.15	93.67	93.67	-1.09%	44,449
Apr 9, 2026	92.16	94.89	91.74	94.70	94.70	2.10%	82,162
Apr 8, 2026	92.82	93.57	92.55	92.75	92.75	1.50%	97,753
Apr 7, 2026	91.20	92.10	89.31	91.38	91.38	0.07%	122,187
Apr 6, 2026	90.86	93.06	90.05	92.12	91.32	1.02%	107,071
Apr 2, 2026	90.86	91.29	89.76	91.19	90.40	-0.55%	79,069
Apr 1, 2026	90.69	92.61	90.69	91.69	90.89	1.10%	80,928
Mar 31, 2026	90.82	90.86	89.47	90.69	89.90	0.98%	91,301
Mar 30, 2026	90.14	91.19	89.67	89.81	89.03	0.49%	108,196
Mar 27, 2026	89.31	90.45	88.82	89.37	88.59	-0.56%	85,078
Mar 26, 2026	89.04	90.33	88.90	89.87	89.09	0.48%	64,243
Mar 25, 2026	89.98	90.40	88.81	89.44	88.66	0.15%	63,899
Mar 24, 2026	88.37	90.55	88.00	89.31	88.53	0.36%	62,886
Mar 23, 2026	89.39	90.85	88.41	88.99	88.22	1.60%	120,219
Mar 20, 2026	88.82	89.12	87.54	87.59	86.83	-1.38%	388,084
Mar 19, 2026	87.07	89.28	86.28	88.82	88.05	1.75%	123,425
Mar 18, 2026	88.58	89.50	86.76	87.29	86.53	-2.33%	243,812
Mar 17, 2026	89.70	90.27	88.55	89.37	88.59	0.29%	127,819
Mar 16, 2026	89.33	90.22	88.95	89.11	88.34	0.12%	118,000
Mar 13, 2026	89.84	90.28	88.14	89.00	88.23	-0.46%	112,350
Mar 12, 2026	87.26	89.90	86.49	89.41	88.63	1.03%	119,596
Mar 11, 2026	88.20	88.85	87.35	88.50	87.73	-0.30%	113,293
Mar 10, 2026	88.32	90.60	87.58	88.77	88.00	0.32%	116,022
Mar 9, 2026	87.70	89.03	85.75	88.49	87.72	-0.27%	108,708
Mar 6, 2026	88.26	89.07	87.10	88.73	87.96	-1.26%	126,674
Mar 5, 2026	89.39	90.00	88.32	89.86	89.08	-0.44%	152,122
Mar 4, 2026	89.94	90.89	89.40	90.26	89.48	0.65%	61,035
Mar 3, 2026	88.24	90.41	87.70	89.68	88.90	0.32%	74,024
Mar 2, 2026	86.57	90.38	85.52	89.39	88.61	1.90%	137,717
Feb 27, 2026	89.55	89.55	86.80	87.72	86.96	-3.36%	133,016
Feb 26, 2026	91.67	92.35	89.07	90.77	89.98	-0.41%	59,667
Feb 25, 2026	89.74	91.47	87.97	91.14	90.35	2.32%	59,479
Feb 24, 2026	89.00	89.45	86.04	89.07	88.30	-0.92%	110,403
Feb 23, 2026	92.02	92.20	88.91	89.90	89.12	-2.51%	116,152
Feb 20, 2026	92.14	92.69	90.45	92.21	91.41	0.08%	74,502
Feb 19, 2026	91.67	92.57	91.47	92.14	91.34	-0.03%	88,993
Feb 18, 2026	91.52	92.99	91.50	92.17	91.37	0.33%	75,400
Feb 17, 2026	91.04	92.22	90.51	91.87	91.07	1.06%	52,891
Feb 13, 2026	89.66	91.13	89.15	90.91	90.12	1.39%	54,494
Feb 12, 2026	89.70	90.53	88.52	89.66	88.88	0.29%	75,833
Feb 11, 2026	90.56	92.14	89.10	89.40	88.62	-0.64%	77,258
Feb 10, 2026	89.88	90.98	89.88	89.98	89.20	-0.27%	65,621
Feb 9, 2026	91.19	92.02	90.04	90.23	89.44	-1.06%	46,455
Feb 6, 2026	91.10	91.68	90.41	91.19	90.40	1.02%	99,384
Feb 5, 2026	89.58	91.10	86.75	90.27	89.49	0.89%	142,428
Feb 4, 2026	87.89	90.11	87.68	89.47	88.69	2.53%	173,960
Feb 3, 2026	87.26	90.19	86.49	87.26	86.50	-0.32%	102,280