PACW - PacWest Bancorp

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20238.369.209.079.119.111,843,649
07 June 20238.369.388.149.159.1535,296,400
06 June 20237.398.137.328.008.0018,508,000
05 June 20238.078.117.367.407.4017,681,100
02 June 20236.997.856.907.677.6728,261,900
01 June 20236.536.856.266.726.7213,137,300
31 May 20236.666.836.316.456.4513,469,400
30 May 20237.167.186.616.836.8316,738,400
26 May 20236.827.126.447.117.1119,609,900
25 May 20237.027.206.556.816.8121,450,600
24 May 20237.417.626.907.207.2031,243,400
23 May 20237.768.507.287.387.3866,741,000
22 May 20236.287.166.046.856.8556,998,800
19 May 20236.056.345.335.735.7339,045,600
18 May 20235.836.385.625.845.8449,968,200
17 May 20235.065.644.765.565.5642,259,200
16 May 20235.465.704.554.574.5731,318,000
15 May 20234.485.454.405.355.3539,807,300
12 May 20234.784.904.434.554.5522,656,500
12 May 20230.01 Dividend
11 May 20234.615.234.004.704.6972,648,000
10 May 20236.566.645.786.086.0725,774,200
09 May 20235.576.615.376.116.1039,310,700
08 May 20237.487.505.805.975.96101,964,600
05 May 20234.426.224.175.765.75135,048,300
04 May 20233.594.152.483.173.16107,672,600
03 May 20236.437.506.236.426.4161,618,600
02 May 20238.928.925.266.556.5474,742,800
01 May 202310.1410.529.019.079.0524,422,300
28 Apr 202310.8010.9210.0610.1510.1313,199,100
27 Apr 202311.0511.2110.4010.8510.8313,877,600
26 Apr 202311.8712.0810.8811.0811.0630,469,400
25 Apr 202310.8111.1210.1510.3110.2923,832,500
24 Apr 202311.3411.7411.2011.3211.3013,568,200
21 Apr 202311.1211.4211.0111.2911.277,047,000
20 Apr 202311.0411.5910.8611.1511.138,243,500
19 Apr 202310.7311.7010.4911.4211.4019,389,200
18 Apr 202310.2410.309.8710.0910.076,680,500
17 Apr 20239.7210.309.5510.2910.277,503,000
14 Apr 202310.4210.439.719.989.967,285,000
13 Apr 202310.0910.249.9110.1610.143,748,400
12 Apr 202310.4010.529.8110.0410.026,996,300
11 Apr 202310.0510.359.9910.2910.275,861,500
10 Apr 20239.5310.049.3610.0210.006,366,800
06 Apr 20239.409.829.309.719.698,859,100
05 Apr 20239.359.558.979.389.3615,633,800
04 Apr 202310.1110.159.429.849.8233,144,900
03 Apr 20239.7410.209.7210.1110.0911,671,200
31 Mar 20239.549.909.389.739.7110,932,900
30 Mar 202310.1610.269.349.439.4116,136,200
29 Mar 20239.2610.069.239.869.8417,645,400
28 Mar 20239.859.899.189.399.3714,711,500
27 Mar 202310.4110.519.679.889.8621,815,400
24 Mar 20238.999.768.709.559.5318,770,100
23 Mar 202310.5410.598.859.269.2430,384,900
22 Mar 202311.0712.0710.0310.1210.1047,297,400
21 Mar 202311.4812.6411.2012.2112.1839,866,700
20 Mar 202311.0311.409.6510.2810.2641,287,700
17 Mar 202310.0010.679.059.289.2639,359,800
16 Mar 20239.8813.918.5011.4511.4381,473,200
15 Mar 202311.0612.289.8811.3711.3562,341,800
14 Mar 202315.2117.2511.8813.0513.0268,955,700
13 Mar 20237.3410.815.009.759.7370,812,600
10 Mar 202315.7017.8512.2112.3512.3238,207,800
09 Mar 202325.4325.4319.7919.8919.8511,425,100
08 Mar 202326.9527.0326.4026.6826.621,110,000
07 Mar 202327.1627.2426.6726.7426.681,606,000
06 Mar 202327.7327.8627.2727.4027.342,008,300
03 Mar 202327.6627.7527.2927.6427.581,054,800
02 Mar 202327.6127.6426.9927.2927.231,333,800
01 Mar 202327.6828.1427.4827.9927.931,100,800
28 Feb 202328.1828.4027.7427.7527.691,140,900
27 Feb 202328.6728.8927.8327.9427.881,308,300
24 Feb 202326.4928.5026.4928.3128.251,989,900
23 Feb 202327.5127.7927.0527.6227.561,290,200
22 Feb 202327.1427.5927.0527.4427.382,649,600
21 Feb 202327.1627.5526.8827.0927.031,903,900
17 Feb 202327.2627.7026.8927.6427.581,135,600
16 Feb 202327.4127.8227.1427.3927.33859,500
15 Feb 202327.1128.0427.0727.9127.85882,400
14 Feb 202327.6627.8126.9627.3927.331,161,900
14 Feb 20230.25 Dividend
13 Feb 202327.7728.0727.6028.0227.711,339,700
10 Feb 202327.9528.1627.5927.8427.531,641,300
09 Feb 202329.1929.2528.1828.2027.89761,600
08 Feb 202329.0129.4628.7728.9428.621,315,800
07 Feb 202328.7629.7328.6029.5729.241,163,000
06 Feb 202329.0229.2228.7729.0328.711,362,400
03 Feb 202329.1630.0729.1629.3629.041,436,100
02 Feb 202329.0629.9128.7129.5829.251,989,900
01 Feb 202327.5228.9027.4028.4428.131,695,700
31 Jan 202326.5427.6826.4127.6627.351,861,300
30 Jan 202326.4626.8826.4326.5426.251,573,400
27 Jan 202325.1627.2225.0126.9926.692,977,000
26 Jan 202325.9926.3225.6826.1025.811,599,100
25 Jan 202325.0025.8824.6225.8225.542,540,500
24 Jan 202325.6525.7225.0025.2624.981,011,200
23 Jan 202324.7925.8624.7925.8225.541,961,500
20 Jan 202323.5924.7123.5424.6924.422,034,300
19 Jan 202323.1623.4922.9423.3823.121,573,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...