Australia markets closed

PacWest Bancorp (PACW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.60-0.10 (-0.44%)
At close: 04:00PM EDT
22.60 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202222.7423.2422.5822.6022.601,628,985
29 Sept 202222.8122.8522.2622.7022.701,337,200
28 Sept 202223.0023.5722.9123.2523.251,379,800
27 Sept 202223.6123.8722.7122.9722.971,078,800
26 Sept 202223.5323.8823.2823.3223.321,235,200
23 Sept 202223.6223.7723.2123.7423.741,543,600
22 Sept 202225.0425.0423.8923.9623.961,253,300
21 Sept 202225.4925.7924.8424.8524.851,814,700
20 Sept 202225.6925.8025.2125.4425.441,098,200
19 Sept 202224.8926.0524.8925.9425.941,191,300
16 Sept 202225.8025.8024.9625.2125.212,534,800
15 Sept 202225.7126.6325.7126.1226.121,091,000
14 Sept 202225.7125.8525.2325.7125.71965,200
13 Sept 202226.4926.6625.6025.6825.68865,000
12 Sept 202226.7127.6026.7127.2727.271,100,900
09 Sept 202227.0027.1926.5726.9326.93814,500
08 Sept 202225.7827.0425.6026.7726.771,938,400
07 Sept 202225.0526.0024.9525.9825.981,159,000
06 Sept 202226.2126.4124.9025.1225.12935,700
02 Sept 202226.4426.5725.6325.8825.88783,300
01 Sept 202226.1926.1925.7026.0226.02640,800
31 Aug 202226.6826.6826.2326.3326.33745,700
30 Aug 202227.3227.3226.3426.5226.52593,800
29 Aug 202227.0527.1726.7726.8426.84677,900
26 Aug 202228.5828.6827.2827.2927.29677,300
25 Aug 202228.0028.5427.9328.5128.51457,900
24 Aug 202227.5928.2327.4627.8627.861,578,200
23 Aug 202227.9128.2227.6427.7827.78493,600
22 Aug 202228.0728.0727.6827.7327.73642,500
19 Aug 202229.0929.1228.4428.6528.65818,600
18 Aug 202229.5529.5829.2229.4929.49744,300
17 Aug 202229.7029.9829.3329.6129.61669,800
16 Aug 202229.7030.4329.6230.3030.30650,000
15 Aug 202229.1329.8729.1329.7929.79703,400
12 Aug 202229.3829.7529.1229.7229.72576,100
12 Aug 20220.25 Dividend
11 Aug 202229.4329.6829.2529.3829.13608,100
10 Aug 202228.7829.5628.4829.1828.931,248,300
09 Aug 202228.0828.2427.7228.2227.98800,500
08 Aug 202228.0528.4327.9228.0227.78613,200
05 Aug 202227.5628.1527.4827.9027.66707,000
04 Aug 202227.5627.7027.3127.5327.30809,900
03 Aug 202227.5727.8227.3027.4927.26721,000
02 Aug 202227.6127.7527.3127.3527.12645,600
01 Aug 202227.7928.0927.2527.8527.61842,100
29 July 202227.9828.2927.6328.0327.791,665,900
28 July 202227.1427.8926.8527.8127.571,279,200
27 July 202227.0427.3926.7427.2427.011,033,000
26 July 202226.8627.1626.5626.7226.491,064,400
25 July 202227.3127.4526.9327.1626.932,138,500
22 July 202227.1027.4726.5126.8526.621,950,100
21 July 202228.1528.1526.1327.5627.332,925,900
20 July 202228.3129.1528.2729.1428.891,094,400
19 July 202228.1128.7028.0728.5128.27829,200
18 July 202227.5328.1927.2327.5327.301,589,500
15 July 202226.8427.4526.1827.2927.061,759,800
14 July 202225.7626.2125.4826.0925.871,506,900
13 July 202226.7126.8626.0826.4526.22749,600
12 July 202226.7327.5526.6327.0526.82641,700
11 July 202227.0527.3426.7026.9626.73633,700
08 July 202227.6428.0227.2327.4527.22679,900
07 July 202227.0827.9327.0827.6727.431,085,200
06 July 202227.4227.6626.7926.9626.731,414,400
05 July 202226.5427.6126.3527.5727.341,019,400
01 July 202226.5127.3726.4927.2627.03936,200
30 June 202226.4727.2725.8826.6626.431,267,300
29 June 202227.2227.2926.8427.1826.95849,600
28 June 202227.7628.0727.2527.3127.08797,200
27 June 202227.6427.6927.0027.3627.13843,600
24 June 202226.2127.5826.2127.4727.242,851,300
23 June 202226.3926.7125.6525.9525.731,613,900
22 June 202226.1126.7626.0926.6026.371,988,000
21 June 202227.2027.4026.5426.5626.331,356,700
17 June 202226.1326.9525.8526.4426.223,599,300
16 June 202226.6526.9325.6025.9025.681,880,300
15 June 202228.0528.0526.9727.3727.143,224,700
14 June 202227.9627.9627.1227.4227.191,313,200
13 June 202228.0128.1227.1127.3227.091,879,700
10 June 202229.7830.1828.6528.8728.621,248,700
09 June 202232.2932.2930.7530.7630.50993,600
08 June 202231.8632.0731.5431.9431.67886,700
07 June 202231.5532.5231.5232.3432.061,286,100
06 June 202232.3332.6032.0132.0631.79768,400
03 June 202232.1332.2431.6331.8731.601,151,900
02 June 202231.4432.6831.2732.4432.161,448,800
01 June 202231.7032.0330.8931.4131.142,973,700
31 May 202231.3531.7730.9331.5831.311,509,900
27 May 202231.1431.5030.9531.4431.17776,300
26 May 202230.5631.3330.3331.2030.931,058,700
25 May 202229.3330.4129.0330.3130.051,198,400
24 May 202229.9730.2228.7729.2228.971,391,100
23 May 202230.3730.6529.5730.2329.971,864,700
20 May 202230.1030.2728.8429.6029.351,296,500
19 May 202230.0130.5829.6229.6829.431,763,700
18 May 202230.6531.1930.4030.4830.221,499,100
17 May 202230.7331.3530.4631.2430.97794,500
16 May 202230.5530.6929.5429.9529.70733,600
13 May 202230.9031.1330.1530.5130.25977,200
13 May 20220.25 Dividend
12 May 202230.0130.6029.1830.3529.841,719,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...