Skip to main content

Pacwest Bancorp (NQ: PACW )

7.660 -0.040 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 7.700 7.760 7.580 7.660 1,799,503 -0.04(-0.52%)
Sep 21, 2023 7.810 7.984 7.685 7.700 2,767,799 -0.25(-3.14%)
Sep 20, 2023 7.910 8.140 7.860 7.950 1,680,621 +0.08(+1.02%)
Sep 19, 2023 7.940 8.030 7.830 7.870 1,608,235 -0.08(-1.01%)
Sep 18, 2023 8.150 8.180 7.950 7.950 2,584,868 -0.38(-4.56%)
Sep 15, 2023 8.230 8.380 8.060 8.330 9,002,077 +0.00(+0.00%)
Sep 14, 2023 8.120 8.350 8.070 8.330 3,796,181 +0.29(+3.61%)
Sep 13, 2023 8.100 8.190 7.830 8.040 2,129,286 -0.10(-1.23%)
Sep 12, 2023 8.120 8.320 8.090 8.140 2,085,822 +0.04(+0.49%)
Sep 11, 2023 7.920 8.120 7.855 8.100 2,968,034 +0.25(+3.18%)
Sep 08, 2023 7.700 7.865 7.571 7.850 1,298,370 +0.18(+2.35%)
Sep 07, 2023 7.810 7.950 7.670 7.670 1,852,966 -0.24(-3.03%)
Sep 06, 2023 8.000 8.090 7.830 7.910 2,579,325 -0.12(-1.49%)
Sep 05, 2023 8.160 8.240 8.010 8.030 1,811,307 -0.21(-2.55%)
Sep 01, 2023 8.030 8.290 8.000 8.240 2,527,106 +0.29(+3.65%)
Aug 31, 2023 8.050 8.170 7.920 7.950 1,725,775 -0.08(-1.00%)
Aug 30, 2023 8.050 8.130 7.920 8.030 1,510,471 +0.00(+0.00%)
Aug 29, 2023 7.800 8.050 7.670 8.030 2,166,119 +0.24(+3.08%)
Aug 28, 2023 7.670 7.850 7.660 7.790 1,319,469 +0.17(+2.23%)
Aug 25, 2023 7.700 7.828 7.460 7.620 2,027,181 -0.06(-0.78%)
Aug 24, 2023 7.500 7.760 7.480 7.680 1,824,692 +0.08(+1.05%)
Aug 23, 2023 7.470 7.630 7.350 7.600 1,893,907 +0.13(+1.74%)
Aug 22, 2023 7.690 7.800 7.360 7.470 3,717,243 -0.26(-3.36%)
Aug 21, 2023 7.890 7.900 7.610 7.730 2,781,010 -0.15(-1.90%)
Aug 18, 2023 7.660 7.900 7.570 7.880 2,844,095 +0.08(+1.03%)
Aug 17, 2023 7.750 7.900 7.710 7.800 2,427,376 -0.03(-0.38%)
Aug 16, 2023 7.970 8.118 7.820 7.830 2,713,442 -0.21(-2.61%)
Aug 15, 2023 8.200 8.300 7.940 8.040 3,489,674 -0.31(-3.71%)
Aug 14, 2023 8.600 8.645 8.285 8.350 2,987,563 -0.37(-4.24%)
Aug 11, 2023 8.740 8.825 8.670 8.720 1,945,150 -0.09(-1.02%)
Aug 10, 2023 8.750 8.850 8.570 8.810 3,048,063 +0.11(+1.26%)
Aug 09, 2023 8.860 8.930 8.680 8.700 2,741,641 -0.23(-2.57%)
Aug 08, 2023 8.830 9.010 8.690 8.930 4,895,603 -0.13(-1.43%)
Aug 07, 2023 9.090 9.130 8.860 9.060 2,976,506 -0.03(-0.33%)
Aug 04, 2023 8.960 9.224 8.950 9.090 4,187,255 +0.09(+1.00%)
Aug 03, 2023 8.960 9.110 8.800 9.000 3,381,726 -0.02(-0.22%)
Aug 02, 2023 8.880 9.040 8.790 9.020 4,474,455 -0.07(-0.77%)
Aug 01, 2023 9.239 9.239 8.935 9.090 5,415,471 -0.20(-2.15%)
Jul 31, 2023 9.409 9.529 9.229 9.289 5,784,177 -0.15(-1.59%)
Jul 28, 2023 9.339 9.469 9.098 9.439 8,272,130 +0.19(+2.05%)
Jul 27, 2023 9.689 9.879 9.199 9.249 12,409,774 -0.50(-5.12%)
Jul 26, 2023 9.779 10.09 9.239 9.749 36,080,820 +2.07(+26.92%)
Jul 25, 2023 10.64 11.20 7.491 7.681 61,280,028 -2.85(-27.04%)
Jul 24, 2023 9.689 10.62 9.669 10.53 14,194,774 +0.83(+8.55%)
Jul 21, 2023 10.19 10.22 9.519 9.699 9,651,543 -0.24(-2.41%)
Jul 20, 2023 10.05 10.48 9.649 9.939 17,908,586 +0.00(+0.00%)
Jul 19, 2023 8.880 10.03 8.770 9.939 19,685,922 +1.01(+11.30%)
Jul 18, 2023 8.231 9.189 8.171 8.930 15,463,803 +0.70(+8.50%)
Jul 17, 2023 8.121 8.251 7.947 8.231 5,930,713 +0.10(+1.23%)
Jul 14, 2023 8.650 8.650 7.905 8.131 10,949,413 -0.32(-3.78%)
Jul 13, 2023 8.330 8.490 8.181 8.450 5,668,642 +0.18(+2.17%)
Jul 12, 2023 8.540 8.700 8.201 8.271 7,928,088 +0.10(+1.22%)
Jul 11, 2023 8.041 8.480 7.911 8.171 8,014,987 +0.21(+2.63%)
Jul 10, 2023 8.041 8.280 7.891 7.961 6,205,276 -0.08(-0.99%)
Jul 07, 2023 8.021 8.360 7.991 8.041 7,459,974 +0.07(+0.88%)
Jul 06, 2023 8.171 8.209 7.651 7.971 12,450,255 -0.44(-5.23%)
Jul 05, 2023 8.320 8.460 8.161 8.410 5,776,036 -0.01(-0.12%)
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.