News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	22.74	23.24	22.58	22.60	22.60	1,628,985
29 Sept 2022	22.81	22.85	22.26	22.70	22.70	1,337,200
28 Sept 2022	23.00	23.57	22.91	23.25	23.25	1,379,800
27 Sept 2022	23.61	23.87	22.71	22.97	22.97	1,078,800
26 Sept 2022	23.53	23.88	23.28	23.32	23.32	1,235,200
23 Sept 2022	23.62	23.77	23.21	23.74	23.74	1,543,600
22 Sept 2022	25.04	25.04	23.89	23.96	23.96	1,253,300
21 Sept 2022	25.49	25.79	24.84	24.85	24.85	1,814,700
20 Sept 2022	25.69	25.80	25.21	25.44	25.44	1,098,200
19 Sept 2022	24.89	26.05	24.89	25.94	25.94	1,191,300
16 Sept 2022	25.80	25.80	24.96	25.21	25.21	2,534,800
15 Sept 2022	25.71	26.63	25.71	26.12	26.12	1,091,000
14 Sept 2022	25.71	25.85	25.23	25.71	25.71	965,200
13 Sept 2022	26.49	26.66	25.60	25.68	25.68	865,000
12 Sept 2022	26.71	27.60	26.71	27.27	27.27	1,100,900
09 Sept 2022	27.00	27.19	26.57	26.93	26.93	814,500
08 Sept 2022	25.78	27.04	25.60	26.77	26.77	1,938,400
07 Sept 2022	25.05	26.00	24.95	25.98	25.98	1,159,000
06 Sept 2022	26.21	26.41	24.90	25.12	25.12	935,700
02 Sept 2022	26.44	26.57	25.63	25.88	25.88	783,300
01 Sept 2022	26.19	26.19	25.70	26.02	26.02	640,800
31 Aug 2022	26.68	26.68	26.23	26.33	26.33	745,700
30 Aug 2022	27.32	27.32	26.34	26.52	26.52	593,800
29 Aug 2022	27.05	27.17	26.77	26.84	26.84	677,900
26 Aug 2022	28.58	28.68	27.28	27.29	27.29	677,300
25 Aug 2022	28.00	28.54	27.93	28.51	28.51	457,900
24 Aug 2022	27.59	28.23	27.46	27.86	27.86	1,578,200
23 Aug 2022	27.91	28.22	27.64	27.78	27.78	493,600
22 Aug 2022	28.07	28.07	27.68	27.73	27.73	642,500
19 Aug 2022	29.09	29.12	28.44	28.65	28.65	818,600
18 Aug 2022	29.55	29.58	29.22	29.49	29.49	744,300
17 Aug 2022	29.70	29.98	29.33	29.61	29.61	669,800
16 Aug 2022	29.70	30.43	29.62	30.30	30.30	650,000
15 Aug 2022	29.13	29.87	29.13	29.79	29.79	703,400
12 Aug 2022	29.38	29.75	29.12	29.72	29.72	576,100
12 Aug 2022	0.25 Dividend
11 Aug 2022	29.43	29.68	29.25	29.38	29.13	608,100
10 Aug 2022	28.78	29.56	28.48	29.18	28.93	1,248,300
09 Aug 2022	28.08	28.24	27.72	28.22	27.98	800,500
08 Aug 2022	28.05	28.43	27.92	28.02	27.78	613,200
05 Aug 2022	27.56	28.15	27.48	27.90	27.66	707,000
04 Aug 2022	27.56	27.70	27.31	27.53	27.30	809,900
03 Aug 2022	27.57	27.82	27.30	27.49	27.26	721,000
02 Aug 2022	27.61	27.75	27.31	27.35	27.12	645,600
01 Aug 2022	27.79	28.09	27.25	27.85	27.61	842,100
29 July 2022	27.98	28.29	27.63	28.03	27.79	1,665,900
28 July 2022	27.14	27.89	26.85	27.81	27.57	1,279,200
27 July 2022	27.04	27.39	26.74	27.24	27.01	1,033,000
26 July 2022	26.86	27.16	26.56	26.72	26.49	1,064,400
25 July 2022	27.31	27.45	26.93	27.16	26.93	2,138,500
22 July 2022	27.10	27.47	26.51	26.85	26.62	1,950,100
21 July 2022	28.15	28.15	26.13	27.56	27.33	2,925,900
20 July 2022	28.31	29.15	28.27	29.14	28.89	1,094,400
19 July 2022	28.11	28.70	28.07	28.51	28.27	829,200
18 July 2022	27.53	28.19	27.23	27.53	27.30	1,589,500
15 July 2022	26.84	27.45	26.18	27.29	27.06	1,759,800
14 July 2022	25.76	26.21	25.48	26.09	25.87	1,506,900
13 July 2022	26.71	26.86	26.08	26.45	26.22	749,600
12 July 2022	26.73	27.55	26.63	27.05	26.82	641,700
11 July 2022	27.05	27.34	26.70	26.96	26.73	633,700
08 July 2022	27.64	28.02	27.23	27.45	27.22	679,900
07 July 2022	27.08	27.93	27.08	27.67	27.43	1,085,200
06 July 2022	27.42	27.66	26.79	26.96	26.73	1,414,400
05 July 2022	26.54	27.61	26.35	27.57	27.34	1,019,400
01 July 2022	26.51	27.37	26.49	27.26	27.03	936,200
30 June 2022	26.47	27.27	25.88	26.66	26.43	1,267,300
29 June 2022	27.22	27.29	26.84	27.18	26.95	849,600
28 June 2022	27.76	28.07	27.25	27.31	27.08	797,200
27 June 2022	27.64	27.69	27.00	27.36	27.13	843,600
24 June 2022	26.21	27.58	26.21	27.47	27.24	2,851,300
23 June 2022	26.39	26.71	25.65	25.95	25.73	1,613,900
22 June 2022	26.11	26.76	26.09	26.60	26.37	1,988,000
21 June 2022	27.20	27.40	26.54	26.56	26.33	1,356,700
17 June 2022	26.13	26.95	25.85	26.44	26.22	3,599,300
16 June 2022	26.65	26.93	25.60	25.90	25.68	1,880,300
15 June 2022	28.05	28.05	26.97	27.37	27.14	3,224,700
14 June 2022	27.96	27.96	27.12	27.42	27.19	1,313,200
13 June 2022	28.01	28.12	27.11	27.32	27.09	1,879,700
10 June 2022	29.78	30.18	28.65	28.87	28.62	1,248,700
09 June 2022	32.29	32.29	30.75	30.76	30.50	993,600
08 June 2022	31.86	32.07	31.54	31.94	31.67	886,700
07 June 2022	31.55	32.52	31.52	32.34	32.06	1,286,100
06 June 2022	32.33	32.60	32.01	32.06	31.79	768,400
03 June 2022	32.13	32.24	31.63	31.87	31.60	1,151,900
02 June 2022	31.44	32.68	31.27	32.44	32.16	1,448,800
01 June 2022	31.70	32.03	30.89	31.41	31.14	2,973,700
31 May 2022	31.35	31.77	30.93	31.58	31.31	1,509,900
27 May 2022	31.14	31.50	30.95	31.44	31.17	776,300
26 May 2022	30.56	31.33	30.33	31.20	30.93	1,058,700
25 May 2022	29.33	30.41	29.03	30.31	30.05	1,198,400
24 May 2022	29.97	30.22	28.77	29.22	28.97	1,391,100
23 May 2022	30.37	30.65	29.57	30.23	29.97	1,864,700
20 May 2022	30.10	30.27	28.84	29.60	29.35	1,296,500
19 May 2022	30.01	30.58	29.62	29.68	29.43	1,763,700
18 May 2022	30.65	31.19	30.40	30.48	30.22	1,499,100
17 May 2022	30.73	31.35	30.46	31.24	30.97	794,500
16 May 2022	30.55	30.69	29.54	29.95	29.70	733,600
13 May 2022	30.90	31.13	30.15	30.51	30.25	977,200
13 May 2022	0.25 Dividend
12 May 2022	30.01	30.60	29.18	30.35	29.84	1,719,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD30,383.31-324.65(-1.06%)

News that makes you smarter and richer... For free.

PacWest Bancorp (PACW)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
30,383.31
-324.65(-1.06%)