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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	51.07	51.10	49.93	50.10	50.10	414,367
14 Jan 2022	50.02	51.25	49.52	51.20	51.20	566,600
13 Jan 2022	50.81	51.72	50.46	50.71	50.71	752,600
12 Jan 2022	50.67	51.55	50.16	50.58	50.58	1,227,800
11 Jan 2022	50.20	50.49	49.07	50.45	50.45	1,132,700
10 Jan 2022	50.05	50.25	48.69	49.99	49.99	1,113,500
07 Jan 2022	49.57	50.41	48.97	49.90	49.90	1,120,300
06 Jan 2022	48.38	49.63	47.73	49.46	49.46	927,500
05 Jan 2022	47.64	48.71	47.63	47.63	47.63	1,121,300
04 Jan 2022	46.97	48.36	46.74	47.55	47.55	1,007,500
03 Jan 2022	45.85	46.81	45.53	46.24	46.24	708,800
31 Dec 2021	45.03	45.50	45.03	45.17	45.17	397,800
30 Dec 2021	45.45	46.24	45.19	45.24	45.24	426,100
29 Dec 2021	45.04	45.64	44.99	45.41	45.41	394,000
28 Dec 2021	44.69	45.37	43.84	45.00	45.00	370,400
27 Dec 2021	44.19	44.83	43.90	44.83	44.83	281,900
23 Dec 2021	44.40	44.69	44.16	44.19	44.19	362,100
22 Dec 2021	43.53	44.01	43.27	43.96	43.96	388,900
21 Dec 2021	42.47	43.58	42.13	43.53	43.53	603,400
20 Dec 2021	42.58	43.14	40.79	41.91	41.91	865,600
17 Dec 2021	44.34	44.34	42.62	43.14	43.14	2,775,700
16 Dec 2021	45.41	45.96	44.23	44.44	44.44	677,000
15 Dec 2021	44.16	44.91	43.49	44.70	44.70	1,018,400
14 Dec 2021	43.82	45.00	43.82	44.09	44.09	719,700
13 Dec 2021	44.60	44.68	43.80	43.84	43.84	704,700
10 Dec 2021	45.43	46.19	44.11	44.92	44.92	338,300
09 Dec 2021	45.01	45.74	44.60	45.02	45.02	391,200
08 Dec 2021	45.26	46.07	45.26	45.48	45.48	602,800
07 Dec 2021	44.86	45.50	44.60	45.02	45.02	837,900
06 Dec 2021	44.35	45.22	43.15	44.37	44.37	885,000
03 Dec 2021	44.98	44.98	43.13	43.55	43.55	674,900
02 Dec 2021	43.76	45.45	43.42	44.95	44.95	685,000
01 Dec 2021	46.04	46.54	43.35	43.36	43.36	839,300
30 Nov 2021	45.35	46.61	43.73	44.74	44.74	1,176,200
29 Nov 2021	47.33	47.78	45.74	46.10	46.10	469,600
26 Nov 2021	47.05	47.13	45.34	46.28	46.28	721,300
24 Nov 2021	49.20	49.62	48.66	49.24	49.24	484,500
23 Nov 2021	48.95	49.52	48.43	49.42	49.42	682,700
22 Nov 2021	48.35	49.40	48.35	48.64	48.64	508,300
19 Nov 2021	47.49	47.89	46.83	47.68	47.68	536,400
18 Nov 2021	48.44	48.62	47.98	48.18	48.18	690,300
17 Nov 2021	48.81	49.10	47.79	48.24	48.24	463,900
16 Nov 2021	48.92	49.49	48.31	48.86	48.86	619,400
15 Nov 2021	49.01	49.02	48.18	48.90	48.90	915,600
12 Nov 2021	48.81	48.91	48.00	48.38	48.38	514,600
12 Nov 2021	0.25 Dividend
11 Nov 2021	49.02	49.32	48.18	49.03	48.78	568,700
10 Nov 2021	49.37	49.62	48.77	48.97	48.72	683,200
09 Nov 2021	48.90	49.90	48.52	49.42	49.17	473,200
08 Nov 2021	49.74	50.05	49.11	49.22	48.97	430,800
05 Nov 2021	49.42	49.88	48.89	49.53	49.28	980,700
04 Nov 2021	50.20	50.20	48.49	48.99	48.74	544,600
03 Nov 2021	49.07	50.42	48.62	50.28	50.02	884,000
02 Nov 2021	49.20	49.98	48.88	49.26	49.01	868,700
01 Nov 2021	47.88	49.43	47.74	49.29	49.04	1,190,300
29 Oct 2021	46.64	47.99	46.34	47.47	47.23	1,460,400
28 Oct 2021	45.88	46.64	45.88	46.60	46.36	609,300
27 Oct 2021	46.84	47.22	45.69	45.71	45.48	676,300
26 Oct 2021	47.89	47.99	46.94	47.21	46.97	680,500
25 Oct 2021	47.97	48.44	47.68	47.72	47.48	906,200
22 Oct 2021	47.42	48.33	47.34	47.61	47.37	709,800
21 Oct 2021	48.03	48.03	46.44	47.20	46.96	818,300
20 Oct 2021	47.88	48.39	46.93	48.14	47.89	719,200
19 Oct 2021	47.12	48.31	46.40	47.88	47.64	1,228,800
18 Oct 2021	47.55	48.34	47.43	48.11	47.86	991,800
15 Oct 2021	48.00	48.37	47.55	47.55	47.31	698,100
14 Oct 2021	47.73	47.79	46.86	47.73	47.49	591,700
13 Oct 2021	46.33	47.20	45.72	47.12	46.88	608,300
12 Oct 2021	46.13	46.58	45.90	46.37	46.13	901,900
11 Oct 2021	47.30	47.71	46.08	46.09	45.85	492,800
08 Oct 2021	46.68	47.24	46.04	46.96	46.72	810,500
07 Oct 2021	46.60	47.14	46.25	46.61	46.37	493,800
06 Oct 2021	46.09	46.35	45.00	46.04	45.81	516,600
05 Oct 2021	46.56	46.98	45.84	46.64	46.40	808,300
04 Oct 2021	46.49	47.22	45.99	46.22	45.98	558,900
01 Oct 2021	45.44	47.24	45.18	46.70	46.46	738,300
30 Sept 2021	46.26	46.26	45.32	45.32	45.09	468,900
29 Sept 2021	45.65	46.17	44.95	45.97	45.74	400,600
28 Sept 2021	46.48	46.81	45.36	45.53	45.30	622,300
27 Sept 2021	46.00	46.72	45.99	46.34	46.10	1,007,100
24 Sept 2021	44.50	45.59	44.50	45.38	45.15	748,900
23 Sept 2021	43.02	44.95	42.97	44.72	44.49	531,500
22 Sept 2021	42.46	43.13	42.46	42.64	42.42	542,700
21 Sept 2021	42.22	42.60	41.52	42.06	41.85	739,800
20 Sept 2021	40.78	41.20	40.06	41.15	40.94	655,500
17 Sept 2021	41.53	42.37	41.47	42.03	41.82	1,940,700
16 Sept 2021	42.30	42.63	41.70	41.81	41.60	591,500
15 Sept 2021	41.22	42.20	41.22	42.08	41.87	475,000
14 Sept 2021	42.40	42.47	41.02	41.19	40.98	507,700
13 Sept 2021	42.21	42.73	41.68	42.34	42.12	623,500
10 Sept 2021	42.84	43.13	41.70	41.76	41.55	522,800
09 Sept 2021	41.89	43.11	41.57	42.61	42.39	452,000
08 Sept 2021	42.05	42.36	41.59	42.00	41.79	1,127,400
07 Sept 2021	42.92	43.56	41.90	42.42	42.20	458,200
03 Sept 2021	42.45	42.94	42.07	42.54	42.32	622,700
02 Sept 2021	42.56	43.04	42.13	42.32	42.10	562,300
01 Sept 2021	42.76	42.76	41.94	42.51	42.29	565,000
31 Aug 2021	42.00	43.05	41.92	42.55	42.33	578,800
30 Aug 2021	43.43	43.46	41.88	41.91	41.70	313,700
27 Aug 2021	41.94	43.22	41.85	43.20	42.98	423,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7187-0.0026(-0.36%)

ASX 2007,408.80-8.50(-0.11%)

OIL84.64+0.82(+0.98%)

GOLD1,811.90-4.60(-0.25%)

BTC-AUD58,051.13-1,254.61(-2.12%)

PacWest Bancorp (PACW)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7187
-0.0026(-0.36%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
84.64
+0.82(+0.98%)

GOLD
1,811.90
-4.60(-0.25%)

BTC-AUD
58,051.13
-1,254.61(-2.12%)