Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	96.29	96.30	95.90	95.90	-	0.87%	55,291
Apr 27, 2026	93.80	95.90	93.80	95.07	95.07	1.68%	85,087
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%	85,509
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%	64,573
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%	97,749
Apr 7, 2026	91.20	92.10	89.31	91.38	91.38	-0.80%	122,073
Apr 6, 2026	90.86	93.06	90.05	92.12	91.32	1.02%	107,039
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
Feb 2, 2026	85.46	88.80	84.74	87.54	86.78	2.06%	121,896
Jan 30, 2026	83.69	86.17	83.69	85.77	85.03	2.29%	127,031
Jan 29, 2026	83.29	84.30	82.72	83.85	83.12	1.37%	166,750
Jan 28, 2026	84.60	85.30	82.64	82.72	82.00	-2.09%	108,693
Jan 27, 2026	83.63	85.35	83.08	84.49	83.76	1.14%	134,729
Jan 26, 2026	83.03	84.44	81.50	83.54	82.81	-0.22%	163,839
Jan 23, 2026	91.40	94.85	83.61	83.72	82.99	-9.21%	161,490
Jan 22, 2026	98.41	98.41	89.30	92.21	91.41	-7.00%	240,478
Jan 21, 2026	97.67	99.83	97.49	99.15	98.29	2.29%	79,016
Jan 20, 2026	95.39	97.39	95.28	96.93	96.09	0.20%	72,618
Jan 16, 2026	97.22	97.22	94.96	96.74	95.90	-0.59%	122,426
Jan 15, 2026	95.57	97.57	93.94	97.31	96.46	2.11%	143,443
Jan 14, 2026	95.63	96.64	94.97	95.30	94.47	-0.12%	69,837
Jan 13, 2026	96.82	97.05	94.90	95.41	94.58	-1.53%	50,289
Jan 12, 2026	96.61	97.50	96.35	96.89	96.05	-0.39%	57,335
Jan 9, 2026	97.96	99.10	96.55	97.27	96.43	-0.74%	73,832
Jan 8, 2026	94.41	98.03	94.41	98.00	97.15	3.23%	69,742
Jan 7, 2026	94.71	95.62	93.50	94.93	94.11	-0.22%	70,797
Jan 6, 2026	95.06	95.29	94.20	95.14	94.31	-1.01%	64,113
Jan 5, 2026	95.94	97.85	95.94	96.11	94.48	0.18%	63,261
Jan 2, 2026	95.32	96.72	94.23	95.94	94.32	1.60%	96,674
Dec 31, 2025	98.44	98.44	93.93	94.43	92.83	-3.73%	251,189
Dec 30, 2025	99.02	99.02	97.52	98.09	96.43	-0.96%	88,784
Dec 29, 2025	99.01	99.44	98.08	99.04	97.36	0.06%	51,617
Dec 26, 2025	99.57	100.06	98.42	98.98	97.30	-0.39%	38,089
Dec 24, 2025	99.09	99.93	99.01	99.37	97.69	0.13%	32,118
Dec 23, 2025	99.65	100.44	98.91	99.24	97.56	-0.68%	45,379
Dec 22, 2025	100.32	100.80	99.68	99.92	98.23	-0.48%	65,304
Dec 19, 2025	102.03	102.03	100.07	100.40	98.70	-2.00%	202,444
Dec 18, 2025	100.89	103.05	100.12	102.45	100.71	2.28%	86,654
Dec 17, 2025	99.24	100.81	99.13	100.17	98.47	0.72%	127,107
Dec 16, 2025	101.03	101.58	99.26	99.45	97.77	-1.29%	92,599
Dec 15, 2025	100.24	101.43	99.91	100.75	99.04	0.66%	118,526
Dec 12, 2025	98.71	101.03	97.41	100.09	98.39	2.31%	106,910
Dec 11, 2025	97.03	98.88	97.00	97.83	96.17	0.77%	90,733
Dec 10, 2025	95.39	97.76	93.91	97.08	95.44	2.57%	94,169
Dec 9, 2025	94.78	95.94	94.60	94.65	93.05	-0.08%	41,234
Dec 8, 2025	94.56	95.96	94.46	94.73	93.13	0.68%	76,006
Dec 5, 2025	95.05	95.40	93.94	94.09	92.50	-1.19%	57,070
Dec 4, 2025	95.40	95.70	94.61	95.22	93.61	-0.19%	54,628
Dec 3, 2025	95.00	96.12	94.34	95.40	93.78	0.91%	76,549