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 (%)
Mar 31, 2023 9.496 9.849 9.337 9.685 10,983,677 +0.30(+3.18%)
Mar 30, 2023 10.11 10.21 9.308 9.386 16,178,551 -0.43(-4.36%)
Mar 29, 2023 9.217 10.01 9.186 9.814 17,684,938 +0.47(+5.06%)
Mar 28, 2023 9.804 9.844 9.138 9.342 14,761,755 -0.49(-5.01%)
Mar 27, 2023 10.36 10.46 9.625 9.834 21,876,634 +0.33(+3.46%)
Mar 24, 2023 8.948 9.715 8.660 9.506 18,956,520 +0.29(+3.19%)
Mar 23, 2023 10.49 10.54 8.809 9.212 30,460,394 -0.86(-8.55%)
Mar 22, 2023 11.02 12.01 9.984 10.07 47,430,032 -2.08(-17.12%)
Mar 21, 2023 11.43 12.58 11.15 12.15 39,940,000 +1.92(+18.77%)
Mar 20, 2023 10.98 11.35 9.605 10.23 41,419,228 +1.00(+10.78%)
Mar 17, 2023 9.954 10.62 9.008 9.237 39,542,836 -2.16(-18.95%)
Mar 16, 2023 9.834 13.85 8.461 11.40 82,854,416 +0.08(+0.70%)
Mar 15, 2023 11.01 12.22 9.834 11.32 62,429,108 -1.67(-12.87%)
Mar 14, 2023 15.14 17.17 11.82 12.99 68,938,648 +3.28(+33.85%)
Mar 13, 2023 7.306 10.76 4.977 9.705 71,016,048 -2.59(-21.05%)
Mar 10, 2023 15.63 17.77 12.15 12.29 38,385,404 -7.51(-37.91%)
Mar 09, 2023 25.31 25.31 19.70 19.80 11,468,397 -6.76(-25.45%)
Mar 08, 2023 26.83 26.90 26.28 26.56 1,115,107 -0.06(-0.22%)
Mar 07, 2023 27.03 27.11 26.55 26.62 1,613,438 -0.66(-2.41%)
Mar 06, 2023 27.60 27.73 27.14 27.27 2,017,664 -0.24(-0.87%)
Mar 03, 2023 27.53 27.62 27.16 27.51 1,059,743 +0.35(+1.28%)
Mar 02, 2023 27.48 27.51 26.87 27.16 1,340,045 -0.70(-2.50%)
Mar 01, 2023 27.55 28.01 27.35 27.86 1,105,883 +0.24(+0.86%)
Feb 28, 2023 28.05 28.27 27.61 27.62 1,146,242 -0.19(-0.68%)
Feb 27, 2023 28.54 28.76 27.70 27.81 1,314,373 -0.37(-1.31%)
Feb 24, 2023 26.37 28.37 26.37 28.18 1,999,193 +0.69(+2.50%)
Feb 23, 2023 27.38 27.66 26.92 27.49 1,296,189 +0.18(+0.66%)
Feb 22, 2023 27.01 27.46 26.92 27.31 2,661,434 +0.35(+1.29%)
Feb 21, 2023 27.03 27.42 26.76 26.96 1,912,715 -0.55(-1.99%)
Feb 17, 2023 27.13 27.57 26.77 27.51 1,140,898 +0.25(+0.91%)
Feb 16, 2023 27.28 27.69 27.01 27.26 863,448 -0.52(-1.86%)
Feb 15, 2023 26.98 27.91 26.94 27.78 886,499 +0.52(+1.90%)
Feb 14, 2023 27.53 27.68 26.84 27.26 1,167,418 -0.38(-1.37%)
Feb 13, 2023 27.39 27.69 27.23 27.64 1,386,436 +0.18(+0.65%)
Feb 10, 2023 27.57 27.78 27.22 27.46 1,663,767 -0.36(-1.28%)
Feb 09, 2023 28.80 28.85 27.79 27.82 770,746 -0.73(-2.56%)
Feb 08, 2023 28.62 29.06 28.38 28.55 1,333,817 -0.62(-2.13%)
Feb 07, 2023 28.37 29.33 28.21 29.17 1,178,903 +0.53(+1.86%)
Feb 06, 2023 28.63 28.83 28.38 28.64 1,376,557 -0.33(-1.12%)
Feb 03, 2023 28.77 29.66 28.77 28.96 1,455,789 -0.22(-0.74%)
Feb 02, 2023 28.67 29.50 28.32 29.18 2,017,113 +1.12(+4.01%)
Feb 01, 2023 27.15 28.50 27.03 28.06 1,718,963 +0.77(+2.82%)
Jan 31, 2023 26.18 27.31 26.05 27.29 1,892,749 +1.10(+4.22%)
Jan 30, 2023 26.10 26.51 26.07 26.18 1,595,073 -0.44(-1.67%)
Jan 27, 2023 24.82 26.85 24.67 26.63 3,017,807 +0.88(+3.41%)
Jan 26, 2023 25.64 25.96 25.33 25.75 1,620,440 +0.28(+1.08%)
Jan 25, 2023 24.66 25.53 24.29 25.47 2,575,336 +0.55(+2.22%)
Jan 24, 2023 25.30 25.37 24.66 24.92 1,025,003 -0.55(-2.17%)
Jan 23, 2023 24.46 25.51 24.45 25.47 1,988,352 +1.11(+4.58%)
Jan 20, 2023 23.27 24.37 23.22 24.36 2,062,116 +1.29(+5.60%)
Jan 19, 2023 22.85 23.17 22.63 23.06 1,594,694 -0.19(-0.81%)
Jan 18, 2023 23.54 23.91 23.13 23.25 1,180,770 -0.37(-1.59%)
Jan 17, 2023 23.95 24.01 23.54 23.63 1,041,265 -0.44(-1.84%)
Jan 13, 2023 23.60 24.08 22.98 24.07 1,167,776 +0.07(+0.29%)
Jan 12, 2023 23.83 24.17 23.77 24.00 1,178,280 +0.32(+1.33%)
Jan 11, 2023 23.76 23.87 23.58 23.69 1,151,885 +0.03(+0.13%)
Jan 10, 2023 23.23 23.67 23.03 23.66 870,133 +0.28(+1.18%)
Jan 09, 2023 23.46 23.61 23.21 23.38 982,145 +0.14(+0.59%)
Jan 06, 2023 22.71 23.38 22.38 23.24 1,055,722 +0.65(+2.88%)
Jan 05, 2023 22.80 22.99 22.31 22.59 1,896,934 -0.48(-2.09%)
Jan 04, 2023 22.69 23.33 22.61 23.07 1,216,428 +0.71(+3.18%)
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.