Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacwest Bancorp (NQ: PACW )

7.540 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.039 8.159 7.909 7.939 1,728,126 -0.08(-1.00%)
Aug 30, 2023 8.039 8.119 7.909 8.019 1,512,528 +0.00(+0.00%)
Aug 29, 2023 7.789 8.039 7.660 8.019 2,169,070 +0.24(+3.08%)
Aug 28, 2023 7.660 7.839 7.650 7.779 1,321,266 +0.17(+2.23%)
Aug 25, 2023 7.690 7.817 7.450 7.610 2,029,942 -0.06(-0.78%)
Aug 24, 2023 7.490 7.749 7.470 7.670 1,827,178 +0.08(+1.05%)
Aug 23, 2023 7.460 7.620 7.340 7.590 1,896,487 +0.13(+1.74%)
Aug 22, 2023 7.680 7.789 7.350 7.460 3,722,307 -0.26(-3.36%)
Aug 21, 2023 7.879 7.889 7.600 7.719 2,784,798 -0.15(-1.90%)
Aug 18, 2023 7.650 7.889 7.560 7.869 2,847,969 +0.08(+1.03%)
Aug 17, 2023 7.739 7.889 7.700 7.789 2,430,683 -0.03(-0.38%)
Aug 16, 2023 7.959 8.107 7.809 7.819 2,717,138 -0.21(-2.61%)
Aug 15, 2023 8.189 8.289 7.929 8.029 3,494,428 -0.31(-3.71%)
Aug 14, 2023 8.588 8.633 8.274 8.339 2,991,633 -0.37(-4.24%)
Aug 11, 2023 8.728 8.813 8.658 8.708 1,947,800 -0.09(-1.02%)
Aug 10, 2023 8.738 8.838 8.559 8.798 3,052,216 +0.11(+1.26%)
Aug 09, 2023 8.848 8.918 8.668 8.688 2,745,376 -0.23(-2.57%)
Aug 08, 2023 8.818 8.997 8.678 8.918 4,902,272 -0.13(-1.43%)
Aug 07, 2023 9.077 9.117 8.848 9.047 2,980,561 -0.03(-0.33%)
Aug 04, 2023 8.948 9.212 8.938 9.077 4,192,960 +0.09(+1.00%)
Aug 03, 2023 8.948 9.097 8.788 8.987 3,386,334 -0.02(-0.22%)
Aug 02, 2023 8.868 9.027 8.778 9.007 4,480,551 -0.07(-0.77%)
Aug 01, 2023 9.227 9.227 8.923 9.077 5,422,834 -0.20(-2.15%)
Jul 31, 2023 9.396 9.516 9.217 9.277 5,792,058 -0.15(-1.59%)
Jul 28, 2023 9.327 9.456 9.085 9.426 8,283,400 +0.19(+2.05%)
Jul 27, 2023 9.676 9.865 9.187 9.237 12,426,681 -0.50(-5.12%)
Jul 26, 2023 9.765 10.07 9.227 9.736 36,129,980 +2.06(+26.92%)
Jul 25, 2023 10.62 11.18 7.481 7.671 61,363,516 -2.84(-27.04%)
Jul 24, 2023 9.676 10.60 9.656 10.51 14,214,113 +0.83(+8.55%)
Jul 21, 2023 10.17 10.20 9.506 9.686 9,664,692 -0.24(-2.41%)
Jul 20, 2023 10.03 10.46 9.636 9.925 17,932,984 +0.00(+0.00%)
Jul 19, 2023 8.868 10.01 8.758 9.925 19,712,742 +1.01(+11.30%)
Jul 18, 2023 8.219 9.177 8.160 8.918 15,484,870 +0.70(+8.50%)
Jul 17, 2023 8.110 8.239 7.936 8.219 5,938,793 +0.10(+1.23%)
Jul 14, 2023 8.638 8.638 7.894 8.120 10,964,331 -0.32(-3.78%)
Jul 13, 2023 8.319 8.479 8.169 8.439 5,676,365 +0.18(+2.17%)
Jul 12, 2023 8.529 8.688 8.189 8.259 7,938,889 +0.10(+1.22%)
Jul 11, 2023 8.030 8.469 7.900 8.160 8,025,907 +0.21(+2.63%)
Jul 10, 2023 8.030 8.269 7.880 7.950 6,213,730 -0.08(-0.99%)
Jul 07, 2023 8.010 8.348 7.980 8.030 7,470,137 +0.07(+0.88%)
Jul 06, 2023 8.160 8.198 7.641 7.960 12,467,217 -0.44(-5.23%)
Jul 05, 2023 8.309 8.449 8.150 8.399 5,783,905 -0.01(-0.12%)
Jul 03, 2023 8.169 8.464 8.169 8.409 4,938,370 +0.28(+3.44%)
Jun 30, 2023 8.539 8.583 8.135 8.130 7,703,895 -0.28(-3.32%)
Jun 29, 2023 8.379 8.638 8.280 8.409 10,444,186 +0.27(+3.31%)
Jun 28, 2023 7.880 8.140 7.741 8.140 7,766,567 +0.23(+2.90%)
Jun 27, 2023 7.511 8.030 7.312 7.910 10,901,395 +0.41(+5.45%)
Jun 26, 2023 7.641 8.030 7.471 7.501 15,896,723 +0.29(+4.01%)
Jun 23, 2023 6.933 7.267 6.863 7.212 22,416,218 +0.04(+0.56%)
Jun 22, 2023 7.501 7.521 7.122 7.172 9,981,704 -0.45(-5.89%)
Jun 21, 2023 7.511 7.790 7.431 7.621 8,206,713 -0.01(-0.13%)
Jun 20, 2023 7.860 7.960 7.396 7.631 11,317,309 -0.48(-5.90%)
Jun 16, 2023 8.169 8.219 7.766 8.110 16,657,331 -0.08(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.