Australia markets open in 5 hours 37 minutes

PacWest Bancorp (PACW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.47+1.52 (+5.86%)
At close: 04:00PM EDT
27.47 0.00 (0.00%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202226.2127.5826.2127.4727.472,851,300
23 June 202226.3926.7125.6525.9525.951,613,900
22 June 202226.1126.7626.0926.6026.601,988,000
21 June 202227.2027.4026.5426.5626.561,356,700
17 June 202226.1326.9525.8526.4426.443,599,300
16 June 202226.6526.9325.6025.9025.901,880,300
15 June 202228.0528.0526.9727.3727.373,224,700
14 June 202227.9627.9627.1227.4227.421,313,200
13 June 202228.0128.1227.1127.3227.321,879,700
10 June 202229.7830.1828.6528.8728.871,248,700
09 June 202232.2932.2930.7530.7630.76993,600
08 June 202231.8632.0731.5431.9431.94886,700
07 June 202231.5532.5231.5232.3432.341,286,100
06 June 202232.3332.6032.0132.0632.06768,400
03 June 202232.1332.2431.6331.8731.871,151,900
02 June 202231.4432.6831.2732.4432.441,448,800
01 June 202231.7032.0330.8931.4131.412,973,700
31 May 202231.3531.7730.9331.5831.581,509,900
27 May 202231.1431.5030.9531.4431.44776,300
26 May 202230.5631.3330.3331.2031.201,058,700
25 May 202229.3330.4129.0330.3130.311,198,400
24 May 202229.9730.2228.7729.2229.221,391,100
23 May 202230.3730.6529.5730.2330.231,864,700
20 May 202230.1030.2728.8429.6029.601,296,500
19 May 202230.0130.5829.6229.6829.681,763,700
18 May 202230.6531.1930.4030.4830.481,499,100
17 May 202230.7331.3530.4631.2431.24794,500
16 May 202230.5530.6929.5429.9529.95733,600
13 May 202230.9031.1330.1530.5130.51977,200
13 May 20220.25 Dividend
12 May 202230.0130.6029.1830.3530.101,719,800
11 May 202231.2131.8530.0730.2029.951,376,900
10 May 202231.8932.2230.4231.0830.821,027,900
09 May 202231.7132.0231.0431.3631.101,057,600
06 May 202233.0233.1331.8832.3632.09880,100
05 May 202233.9934.2132.7233.1132.84988,200
04 May 202233.5834.6833.1934.5034.22939,800
03 May 202233.4934.1433.1833.6233.34882,600
02 May 202233.1733.5332.4533.4033.12987,800
29 Apr 202234.0434.3632.7932.8932.621,219,600
28 Apr 202233.8334.2333.1134.1233.84825,400
27 Apr 202233.5934.0133.1933.4233.141,136,500
26 Apr 202234.0434.5833.3533.5933.311,412,200
25 Apr 202234.2034.9833.3734.6434.352,114,800
22 Apr 202235.2335.8734.4734.5034.221,432,000
21 Apr 202238.2638.6135.2835.2935.002,175,000
20 Apr 202239.1239.1737.5138.1037.792,614,400
19 Apr 202238.5140.2838.2640.1939.861,987,400
18 Apr 202237.2138.1237.2138.0137.701,339,600
14 Apr 202238.6738.8037.2937.3337.021,180,300
13 Apr 202237.6938.7537.4938.6638.341,785,600
12 Apr 202238.7639.3637.7738.0337.721,189,000
11 Apr 202238.5439.5938.4238.6538.331,136,200
08 Apr 202238.8939.2038.2038.5538.23978,200
07 Apr 202239.7739.7738.1238.7238.401,248,900
06 Apr 202240.6140.6939.1039.5839.251,746,200
05 Apr 202241.5042.0340.7140.8940.551,248,700
04 Apr 202242.2742.7241.5341.6741.33761,500
01 Apr 202243.9044.8242.3142.5742.221,174,400
31 Mar 202244.1744.9043.0843.1342.771,122,000
30 Mar 202246.3646.5043.9844.4844.111,737,000
29 Mar 202246.0746.4445.4046.0845.70721,400
28 Mar 202245.5045.5044.2945.1244.75685,600
25 Mar 202244.5845.5044.3545.4745.10837,200
24 Mar 202244.5044.9444.1044.5044.13871,400
23 Mar 202246.2346.2344.1244.1643.80825,900
22 Mar 202245.5746.7645.4246.4546.071,220,900
21 Mar 202245.2345.8044.3344.8944.52598,300
18 Mar 202244.7045.1843.8344.8544.482,132,500
17 Mar 202245.1845.2644.5145.0744.70559,000
16 Mar 202244.8146.8444.6845.8945.511,633,500
15 Mar 202244.5745.2143.1544.0043.641,063,900
14 Mar 202244.5445.8143.9944.4444.071,797,600
11 Mar 202244.2645.0643.5543.8443.481,196,200
10 Mar 202242.9044.0442.4943.8643.50793,900
09 Mar 202243.1443.9342.7843.4943.13645,400
08 Mar 202241.2943.1140.3041.4841.141,551,000
07 Mar 202243.3144.0040.5440.6040.271,546,500
04 Mar 202246.0546.0543.0143.6943.331,738,300
03 Mar 202247.8548.1746.6147.2446.851,089,900
02 Mar 202246.8648.4746.6847.6747.281,448,500
01 Mar 202248.8748.8745.9546.3245.942,259,700
28 Feb 202247.6749.5047.5549.4249.01941,200
25 Feb 202245.9549.1345.9549.0248.62832,400
24 Feb 202245.5346.6744.4246.5446.161,096,100
23 Feb 202248.6749.2247.3347.6147.22785,100
22 Feb 202249.1549.3247.7848.2947.89840,600
18 Feb 202249.0249.5748.5648.7048.30619,300
17 Feb 202250.5350.8148.8048.9848.58592,400
16 Feb 202250.5051.5050.3051.1150.69592,900
15 Feb 202249.3151.2349.3151.0550.63534,700
14 Feb 202249.6750.1548.5548.8848.481,018,700
14 Feb 20220.25 Dividend
11 Feb 202250.3351.4449.5649.8949.23692,600
10 Feb 202250.4851.8150.1850.5149.84916,400
09 Feb 202250.7750.7749.8150.3949.72724,100
08 Feb 202249.2850.7949.0950.6549.98737,000
07 Feb 202248.8949.3248.3748.7148.07335,700
04 Feb 202247.6649.0947.2848.7648.12655,500
03 Feb 202247.1848.1446.7147.2146.59566,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...