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 (%)
Apr 28, 2023 10.75 10.87 10.01 10.11 13,305,747 -0.70(-6.45%)
Apr 27, 2023 11.00 11.16 10.36 10.80 13,932,854 -0.23(-2.08%)
Apr 26, 2023 11.82 12.03 10.83 11.03 30,569,444 +0.77(+7.47%)
Apr 25, 2023 10.76 11.07 10.11 10.27 23,818,602 -1.01(-8.92%)
Apr 24, 2023 11.29 11.69 11.16 11.27 13,595,613 +0.03(+0.27%)
Apr 21, 2023 11.07 11.37 10.96 11.24 7,076,567 +0.14(+1.26%)
Apr 20, 2023 10.99 11.54 10.81 11.10 8,274,668 -0.27(-2.36%)
Apr 19, 2023 10.69 11.65 10.45 11.37 19,436,028 +1.32(+13.18%)
Apr 18, 2023 10.20 10.26 9.829 10.05 6,600,433 -0.20(-1.94%)
Apr 17, 2023 9.679 10.26 9.510 10.25 7,528,173 +0.31(+3.11%)
Apr 14, 2023 10.38 10.39 9.669 9.938 7,315,561 -0.18(-1.77%)
Apr 13, 2023 10.05 10.20 9.869 10.12 3,762,137 +0.12(+1.20%)
Apr 12, 2023 10.36 10.48 9.769 9.998 7,022,749 -0.25(-2.43%)
Apr 11, 2023 10.01 10.31 9.948 10.25 5,885,624 +0.27(+2.69%)
Apr 10, 2023 9.490 9.993 9.321 9.978 6,392,268 +0.31(+3.19%)
Apr 06, 2023 9.361 9.779 9.261 9.669 8,896,210 +0.33(+3.52%)
Apr 05, 2023 9.311 9.500 8.933 9.341 15,692,584 -0.46(-4.67%)
Apr 04, 2023 10.07 10.11 9.381 9.799 33,274,176 -0.27(-2.67%)
Apr 03, 2023 9.699 10.16 9.679 10.07 11,711,179 +0.38(+3.91%)
Mar 31, 2023 9.500 9.854 9.341 9.689 10,978,698 +0.30(+3.18%)
Mar 30, 2023 10.12 10.22 9.312 9.391 16,171,218 -0.43(-4.36%)
Mar 29, 2023 9.221 10.02 9.190 9.819 17,676,922 +0.47(+5.06%)
Mar 28, 2023 9.809 9.849 9.142 9.346 14,755,064 -0.49(-5.01%)
Mar 27, 2023 10.37 10.47 9.630 9.839 21,866,718 +0.33(+3.46%)
Mar 24, 2023 8.952 9.719 8.664 9.510 18,947,926 +0.29(+3.19%)
Mar 23, 2023 10.50 10.55 8.813 9.216 30,446,588 -0.86(-8.55%)
Mar 22, 2023 11.02 12.02 9.988 10.08 47,408,532 -2.08(-17.12%)
Mar 21, 2023 11.43 12.59 11.15 12.16 39,922,028 +1.92(+18.77%)
Mar 20, 2023 10.98 11.35 9.610 10.24 41,400,456 +1.00(+10.78%)
Mar 17, 2023 9.958 10.63 9.012 9.241 39,524,912 -2.16(-18.95%)
Mar 16, 2023 9.839 13.85 8.465 11.40 82,816,360 +0.08(+0.70%)
Mar 15, 2023 11.01 12.23 9.839 11.32 62,400,812 -1.67(-12.87%)
Mar 14, 2023 15.15 17.18 11.83 13.00 68,907,400 +3.29(+33.85%)
Mar 13, 2023 7.309 10.76 4.979 9.709 70,983,856 -2.59(-21.05%)
Mar 10, 2023 15.63 17.78 12.16 12.30 38,368,004 -7.51(-37.91%)
Mar 09, 2023 25.32 25.32 19.71 19.81 11,463,196 -6.76(-25.45%)
Mar 08, 2023 26.84 26.92 26.29 26.57 1,114,601 -0.06(-0.22%)
Mar 07, 2023 27.05 27.13 26.56 26.63 1,612,706 -0.66(-2.41%)
Mar 06, 2023 27.61 27.74 27.15 27.29 2,016,749 -0.24(-0.87%)
Mar 03, 2023 27.54 27.63 27.18 27.52 1,059,262 +0.35(+1.28%)
Mar 02, 2023 27.49 27.52 26.88 27.18 1,339,437 -0.70(-2.50%)
Mar 01, 2023 27.56 28.02 27.37 27.87 1,105,382 +0.24(+0.86%)
Feb 28, 2023 28.06 28.28 27.62 27.63 1,145,722 -0.19(-0.68%)
Feb 27, 2023 28.55 28.77 27.71 27.82 1,313,777 -0.37(-1.31%)
Feb 24, 2023 26.38 28.38 26.38 28.19 1,998,287 +0.69(+2.50%)
Feb 23, 2023 27.40 27.67 26.94 27.50 1,295,601 +0.18(+0.66%)
Feb 22, 2023 27.03 27.47 26.93 27.33 2,660,228 +0.35(+1.29%)
Feb 21, 2023 27.05 27.43 26.77 26.98 1,911,848 -0.55(-1.99%)
Feb 17, 2023 27.15 27.58 26.78 27.52 1,140,381 +0.25(+0.91%)
Feb 16, 2023 27.30 27.70 27.02 27.28 863,057 -0.52(-1.86%)
Feb 15, 2023 27.00 27.92 26.96 27.79 886,097 +0.52(+1.90%)
Feb 14, 2023 27.54 27.69 26.85 27.28 1,166,889 -0.38(-1.37%)
Feb 13, 2023 27.41 27.70 27.24 27.65 1,385,808 +0.18(+0.65%)
Feb 10, 2023 27.59 27.79 27.23 27.48 1,663,013 -0.36(-1.28%)
Feb 09, 2023 28.81 28.87 27.81 27.83 770,396 -0.73(-2.56%)
Feb 08, 2023 28.63 29.08 28.39 28.56 1,333,213 -0.62(-2.13%)
Feb 07, 2023 28.38 29.34 28.23 29.18 1,178,368 +0.53(+1.86%)
Feb 06, 2023 28.64 28.84 28.39 28.65 1,375,933 -0.33(-1.12%)
Feb 03, 2023 28.78 29.68 28.78 28.98 1,455,129 -0.22(-0.74%)
Feb 02, 2023 28.68 29.51 28.34 29.19 2,016,199 +1.13(+4.01%)
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.