Australia markets open in 6 hours 13 minutes

PacWest Bancorp (PACW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.10-1.10 (-2.15%)
As of 11:47AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202251.0751.1049.9350.1050.10414,367
14 Jan 202250.0251.2549.5251.2051.20566,600
13 Jan 202250.8151.7250.4650.7150.71752,600
12 Jan 202250.6751.5550.1650.5850.581,227,800
11 Jan 202250.2050.4949.0750.4550.451,132,700
10 Jan 202250.0550.2548.6949.9949.991,113,500
07 Jan 202249.5750.4148.9749.9049.901,120,300
06 Jan 202248.3849.6347.7349.4649.46927,500
05 Jan 202247.6448.7147.6347.6347.631,121,300
04 Jan 202246.9748.3646.7447.5547.551,007,500
03 Jan 202245.8546.8145.5346.2446.24708,800
31 Dec 202145.0345.5045.0345.1745.17397,800
30 Dec 202145.4546.2445.1945.2445.24426,100
29 Dec 202145.0445.6444.9945.4145.41394,000
28 Dec 202144.6945.3743.8445.0045.00370,400
27 Dec 202144.1944.8343.9044.8344.83281,900
23 Dec 202144.4044.6944.1644.1944.19362,100
22 Dec 202143.5344.0143.2743.9643.96388,900
21 Dec 202142.4743.5842.1343.5343.53603,400
20 Dec 202142.5843.1440.7941.9141.91865,600
17 Dec 202144.3444.3442.6243.1443.142,775,700
16 Dec 202145.4145.9644.2344.4444.44677,000
15 Dec 202144.1644.9143.4944.7044.701,018,400
14 Dec 202143.8245.0043.8244.0944.09719,700
13 Dec 202144.6044.6843.8043.8443.84704,700
10 Dec 202145.4346.1944.1144.9244.92338,300
09 Dec 202145.0145.7444.6045.0245.02391,200
08 Dec 202145.2646.0745.2645.4845.48602,800
07 Dec 202144.8645.5044.6045.0245.02837,900
06 Dec 202144.3545.2243.1544.3744.37885,000
03 Dec 202144.9844.9843.1343.5543.55674,900
02 Dec 202143.7645.4543.4244.9544.95685,000
01 Dec 202146.0446.5443.3543.3643.36839,300
30 Nov 202145.3546.6143.7344.7444.741,176,200
29 Nov 202147.3347.7845.7446.1046.10469,600
26 Nov 202147.0547.1345.3446.2846.28721,300
24 Nov 202149.2049.6248.6649.2449.24484,500
23 Nov 202148.9549.5248.4349.4249.42682,700
22 Nov 202148.3549.4048.3548.6448.64508,300
19 Nov 202147.4947.8946.8347.6847.68536,400
18 Nov 202148.4448.6247.9848.1848.18690,300
17 Nov 202148.8149.1047.7948.2448.24463,900
16 Nov 202148.9249.4948.3148.8648.86619,400
15 Nov 202149.0149.0248.1848.9048.90915,600
12 Nov 202148.8148.9148.0048.3848.38514,600
12 Nov 20210.25 Dividend
11 Nov 202149.0249.3248.1849.0348.78568,700
10 Nov 202149.3749.6248.7748.9748.72683,200
09 Nov 202148.9049.9048.5249.4249.17473,200
08 Nov 202149.7450.0549.1149.2248.97430,800
05 Nov 202149.4249.8848.8949.5349.28980,700
04 Nov 202150.2050.2048.4948.9948.74544,600
03 Nov 202149.0750.4248.6250.2850.02884,000
02 Nov 202149.2049.9848.8849.2649.01868,700
01 Nov 202147.8849.4347.7449.2949.041,190,300
29 Oct 202146.6447.9946.3447.4747.231,460,400
28 Oct 202145.8846.6445.8846.6046.36609,300
27 Oct 202146.8447.2245.6945.7145.48676,300
26 Oct 202147.8947.9946.9447.2146.97680,500
25 Oct 202147.9748.4447.6847.7247.48906,200
22 Oct 202147.4248.3347.3447.6147.37709,800
21 Oct 202148.0348.0346.4447.2046.96818,300
20 Oct 202147.8848.3946.9348.1447.89719,200
19 Oct 202147.1248.3146.4047.8847.641,228,800
18 Oct 202147.5548.3447.4348.1147.86991,800
15 Oct 202148.0048.3747.5547.5547.31698,100
14 Oct 202147.7347.7946.8647.7347.49591,700
13 Oct 202146.3347.2045.7247.1246.88608,300
12 Oct 202146.1346.5845.9046.3746.13901,900
11 Oct 202147.3047.7146.0846.0945.85492,800
08 Oct 202146.6847.2446.0446.9646.72810,500
07 Oct 202146.6047.1446.2546.6146.37493,800
06 Oct 202146.0946.3545.0046.0445.81516,600
05 Oct 202146.5646.9845.8446.6446.40808,300
04 Oct 202146.4947.2245.9946.2245.98558,900
01 Oct 202145.4447.2445.1846.7046.46738,300
30 Sept 202146.2646.2645.3245.3245.09468,900
29 Sept 202145.6546.1744.9545.9745.74400,600
28 Sept 202146.4846.8145.3645.5345.30622,300
27 Sept 202146.0046.7245.9946.3446.101,007,100
24 Sept 202144.5045.5944.5045.3845.15748,900
23 Sept 202143.0244.9542.9744.7244.49531,500
22 Sept 202142.4643.1342.4642.6442.42542,700
21 Sept 202142.2242.6041.5242.0641.85739,800
20 Sept 202140.7841.2040.0641.1540.94655,500
17 Sept 202141.5342.3741.4742.0341.821,940,700
16 Sept 202142.3042.6341.7041.8141.60591,500
15 Sept 202141.2242.2041.2242.0841.87475,000
14 Sept 202142.4042.4741.0241.1940.98507,700
13 Sept 202142.2142.7341.6842.3442.12623,500
10 Sept 202142.8443.1341.7041.7641.55522,800
09 Sept 202141.8943.1141.5742.6142.39452,000
08 Sept 202142.0542.3641.5942.0041.791,127,400
07 Sept 202142.9243.5641.9042.4242.20458,200
03 Sept 202142.4542.9442.0742.5442.32622,700
02 Sept 202142.5643.0442.1342.3242.10562,300
01 Sept 202142.7642.7641.9442.5142.29565,000
31 Aug 202142.0043.0541.9242.5542.33578,800
30 Aug 202143.4343.4641.8841.9141.70313,700
27 Aug 202141.9443.2241.8543.2042.98423,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...