Mail

PACW - PacWest Bancorp

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	8.36	9.20	9.07	9.11	9.11	1,843,649
07 June 2023	8.36	9.38	8.14	9.15	9.15	35,296,400
06 June 2023	7.39	8.13	7.32	8.00	8.00	18,508,000
05 June 2023	8.07	8.11	7.36	7.40	7.40	17,681,100
02 June 2023	6.99	7.85	6.90	7.67	7.67	28,261,900
01 June 2023	6.53	6.85	6.26	6.72	6.72	13,137,300
31 May 2023	6.66	6.83	6.31	6.45	6.45	13,469,400
30 May 2023	7.16	7.18	6.61	6.83	6.83	16,738,400
26 May 2023	6.82	7.12	6.44	7.11	7.11	19,609,900
25 May 2023	7.02	7.20	6.55	6.81	6.81	21,450,600
24 May 2023	7.41	7.62	6.90	7.20	7.20	31,243,400
23 May 2023	7.76	8.50	7.28	7.38	7.38	66,741,000
22 May 2023	6.28	7.16	6.04	6.85	6.85	56,998,800
19 May 2023	6.05	6.34	5.33	5.73	5.73	39,045,600
18 May 2023	5.83	6.38	5.62	5.84	5.84	49,968,200
17 May 2023	5.06	5.64	4.76	5.56	5.56	42,259,200
16 May 2023	5.46	5.70	4.55	4.57	4.57	31,318,000
15 May 2023	4.48	5.45	4.40	5.35	5.35	39,807,300
12 May 2023	4.78	4.90	4.43	4.55	4.55	22,656,500
12 May 2023	0.01 Dividend
11 May 2023	4.61	5.23	4.00	4.70	4.69	72,648,000
10 May 2023	6.56	6.64	5.78	6.08	6.07	25,774,200
09 May 2023	5.57	6.61	5.37	6.11	6.10	39,310,700
08 May 2023	7.48	7.50	5.80	5.97	5.96	101,964,600
05 May 2023	4.42	6.22	4.17	5.76	5.75	135,048,300
04 May 2023	3.59	4.15	2.48	3.17	3.16	107,672,600
03 May 2023	6.43	7.50	6.23	6.42	6.41	61,618,600
02 May 2023	8.92	8.92	5.26	6.55	6.54	74,742,800
01 May 2023	10.14	10.52	9.01	9.07	9.05	24,422,300
28 Apr 2023	10.80	10.92	10.06	10.15	10.13	13,199,100
27 Apr 2023	11.05	11.21	10.40	10.85	10.83	13,877,600
26 Apr 2023	11.87	12.08	10.88	11.08	11.06	30,469,400
25 Apr 2023	10.81	11.12	10.15	10.31	10.29	23,832,500
24 Apr 2023	11.34	11.74	11.20	11.32	11.30	13,568,200
21 Apr 2023	11.12	11.42	11.01	11.29	11.27	7,047,000
20 Apr 2023	11.04	11.59	10.86	11.15	11.13	8,243,500
19 Apr 2023	10.73	11.70	10.49	11.42	11.40	19,389,200
18 Apr 2023	10.24	10.30	9.87	10.09	10.07	6,680,500
17 Apr 2023	9.72	10.30	9.55	10.29	10.27	7,503,000
14 Apr 2023	10.42	10.43	9.71	9.98	9.96	7,285,000
13 Apr 2023	10.09	10.24	9.91	10.16	10.14	3,748,400
12 Apr 2023	10.40	10.52	9.81	10.04	10.02	6,996,300
11 Apr 2023	10.05	10.35	9.99	10.29	10.27	5,861,500
10 Apr 2023	9.53	10.04	9.36	10.02	10.00	6,366,800
06 Apr 2023	9.40	9.82	9.30	9.71	9.69	8,859,100
05 Apr 2023	9.35	9.55	8.97	9.38	9.36	15,633,800
04 Apr 2023	10.11	10.15	9.42	9.84	9.82	33,144,900
03 Apr 2023	9.74	10.20	9.72	10.11	10.09	11,671,200
31 Mar 2023	9.54	9.90	9.38	9.73	9.71	10,932,900
30 Mar 2023	10.16	10.26	9.34	9.43	9.41	16,136,200
29 Mar 2023	9.26	10.06	9.23	9.86	9.84	17,645,400
28 Mar 2023	9.85	9.89	9.18	9.39	9.37	14,711,500
27 Mar 2023	10.41	10.51	9.67	9.88	9.86	21,815,400
24 Mar 2023	8.99	9.76	8.70	9.55	9.53	18,770,100
23 Mar 2023	10.54	10.59	8.85	9.26	9.24	30,384,900
22 Mar 2023	11.07	12.07	10.03	10.12	10.10	47,297,400
21 Mar 2023	11.48	12.64	11.20	12.21	12.18	39,866,700
20 Mar 2023	11.03	11.40	9.65	10.28	10.26	41,287,700
17 Mar 2023	10.00	10.67	9.05	9.28	9.26	39,359,800
16 Mar 2023	9.88	13.91	8.50	11.45	11.43	81,473,200
15 Mar 2023	11.06	12.28	9.88	11.37	11.35	62,341,800
14 Mar 2023	15.21	17.25	11.88	13.05	13.02	68,955,700
13 Mar 2023	7.34	10.81	5.00	9.75	9.73	70,812,600
10 Mar 2023	15.70	17.85	12.21	12.35	12.32	38,207,800
09 Mar 2023	25.43	25.43	19.79	19.89	19.85	11,425,100
08 Mar 2023	26.95	27.03	26.40	26.68	26.62	1,110,000
07 Mar 2023	27.16	27.24	26.67	26.74	26.68	1,606,000
06 Mar 2023	27.73	27.86	27.27	27.40	27.34	2,008,300
03 Mar 2023	27.66	27.75	27.29	27.64	27.58	1,054,800
02 Mar 2023	27.61	27.64	26.99	27.29	27.23	1,333,800
01 Mar 2023	27.68	28.14	27.48	27.99	27.93	1,100,800
28 Feb 2023	28.18	28.40	27.74	27.75	27.69	1,140,900
27 Feb 2023	28.67	28.89	27.83	27.94	27.88	1,308,300
24 Feb 2023	26.49	28.50	26.49	28.31	28.25	1,989,900
23 Feb 2023	27.51	27.79	27.05	27.62	27.56	1,290,200
22 Feb 2023	27.14	27.59	27.05	27.44	27.38	2,649,600
21 Feb 2023	27.16	27.55	26.88	27.09	27.03	1,903,900
17 Feb 2023	27.26	27.70	26.89	27.64	27.58	1,135,600
16 Feb 2023	27.41	27.82	27.14	27.39	27.33	859,500
15 Feb 2023	27.11	28.04	27.07	27.91	27.85	882,400
14 Feb 2023	27.66	27.81	26.96	27.39	27.33	1,161,900
14 Feb 2023	0.25 Dividend
13 Feb 2023	27.77	28.07	27.60	28.02	27.71	1,339,700
10 Feb 2023	27.95	28.16	27.59	27.84	27.53	1,641,300
09 Feb 2023	29.19	29.25	28.18	28.20	27.89	761,600
08 Feb 2023	29.01	29.46	28.77	28.94	28.62	1,315,800
07 Feb 2023	28.76	29.73	28.60	29.57	29.24	1,163,000
06 Feb 2023	29.02	29.22	28.77	29.03	28.71	1,362,400
03 Feb 2023	29.16	30.07	29.16	29.36	29.04	1,436,100
02 Feb 2023	29.06	29.91	28.71	29.58	29.25	1,989,900
01 Feb 2023	27.52	28.90	27.40	28.44	28.13	1,695,700
31 Jan 2023	26.54	27.68	26.41	27.66	27.35	1,861,300
30 Jan 2023	26.46	26.88	26.43	26.54	26.25	1,573,400
27 Jan 2023	25.16	27.22	25.01	26.99	26.69	2,977,000
26 Jan 2023	25.99	26.32	25.68	26.10	25.81	1,599,100
25 Jan 2023	25.00	25.88	24.62	25.82	25.54	2,540,500
24 Jan 2023	25.65	25.72	25.00	25.26	24.98	1,011,200
23 Jan 2023	24.79	25.86	24.79	25.82	25.54	1,961,500
20 Jan 2023	23.59	24.71	23.54	24.69	24.42	2,034,300
19 Jan 2023	23.16	23.49	22.94	23.38	23.12	1,573,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...