Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	26.21	27.58	26.21	27.47	27.47	2,851,300
23 June 2022	26.39	26.71	25.65	25.95	25.95	1,613,900
22 June 2022	26.11	26.76	26.09	26.60	26.60	1,988,000
21 June 2022	27.20	27.40	26.54	26.56	26.56	1,356,700
17 June 2022	26.13	26.95	25.85	26.44	26.44	3,599,300
16 June 2022	26.65	26.93	25.60	25.90	25.90	1,880,300
15 June 2022	28.05	28.05	26.97	27.37	27.37	3,224,700
14 June 2022	27.96	27.96	27.12	27.42	27.42	1,313,200
13 June 2022	28.01	28.12	27.11	27.32	27.32	1,879,700
10 June 2022	29.78	30.18	28.65	28.87	28.87	1,248,700
09 June 2022	32.29	32.29	30.75	30.76	30.76	993,600
08 June 2022	31.86	32.07	31.54	31.94	31.94	886,700
07 June 2022	31.55	32.52	31.52	32.34	32.34	1,286,100
06 June 2022	32.33	32.60	32.01	32.06	32.06	768,400
03 June 2022	32.13	32.24	31.63	31.87	31.87	1,151,900
02 June 2022	31.44	32.68	31.27	32.44	32.44	1,448,800
01 June 2022	31.70	32.03	30.89	31.41	31.41	2,973,700
31 May 2022	31.35	31.77	30.93	31.58	31.58	1,509,900
27 May 2022	31.14	31.50	30.95	31.44	31.44	776,300
26 May 2022	30.56	31.33	30.33	31.20	31.20	1,058,700
25 May 2022	29.33	30.41	29.03	30.31	30.31	1,198,400
24 May 2022	29.97	30.22	28.77	29.22	29.22	1,391,100
23 May 2022	30.37	30.65	29.57	30.23	30.23	1,864,700
20 May 2022	30.10	30.27	28.84	29.60	29.60	1,296,500
19 May 2022	30.01	30.58	29.62	29.68	29.68	1,763,700
18 May 2022	30.65	31.19	30.40	30.48	30.48	1,499,100
17 May 2022	30.73	31.35	30.46	31.24	31.24	794,500
16 May 2022	30.55	30.69	29.54	29.95	29.95	733,600
13 May 2022	30.90	31.13	30.15	30.51	30.51	977,200
13 May 2022	0.25 Dividend
12 May 2022	30.01	30.60	29.18	30.35	30.10	1,719,800
11 May 2022	31.21	31.85	30.07	30.20	29.95	1,376,900
10 May 2022	31.89	32.22	30.42	31.08	30.82	1,027,900
09 May 2022	31.71	32.02	31.04	31.36	31.10	1,057,600
06 May 2022	33.02	33.13	31.88	32.36	32.09	880,100
05 May 2022	33.99	34.21	32.72	33.11	32.84	988,200
04 May 2022	33.58	34.68	33.19	34.50	34.22	939,800
03 May 2022	33.49	34.14	33.18	33.62	33.34	882,600
02 May 2022	33.17	33.53	32.45	33.40	33.12	987,800
29 Apr 2022	34.04	34.36	32.79	32.89	32.62	1,219,600
28 Apr 2022	33.83	34.23	33.11	34.12	33.84	825,400
27 Apr 2022	33.59	34.01	33.19	33.42	33.14	1,136,500
26 Apr 2022	34.04	34.58	33.35	33.59	33.31	1,412,200
25 Apr 2022	34.20	34.98	33.37	34.64	34.35	2,114,800
22 Apr 2022	35.23	35.87	34.47	34.50	34.22	1,432,000
21 Apr 2022	38.26	38.61	35.28	35.29	35.00	2,175,000
20 Apr 2022	39.12	39.17	37.51	38.10	37.79	2,614,400
19 Apr 2022	38.51	40.28	38.26	40.19	39.86	1,987,400
18 Apr 2022	37.21	38.12	37.21	38.01	37.70	1,339,600
14 Apr 2022	38.67	38.80	37.29	37.33	37.02	1,180,300
13 Apr 2022	37.69	38.75	37.49	38.66	38.34	1,785,600
12 Apr 2022	38.76	39.36	37.77	38.03	37.72	1,189,000
11 Apr 2022	38.54	39.59	38.42	38.65	38.33	1,136,200
08 Apr 2022	38.89	39.20	38.20	38.55	38.23	978,200
07 Apr 2022	39.77	39.77	38.12	38.72	38.40	1,248,900
06 Apr 2022	40.61	40.69	39.10	39.58	39.25	1,746,200
05 Apr 2022	41.50	42.03	40.71	40.89	40.55	1,248,700
04 Apr 2022	42.27	42.72	41.53	41.67	41.33	761,500
01 Apr 2022	43.90	44.82	42.31	42.57	42.22	1,174,400
31 Mar 2022	44.17	44.90	43.08	43.13	42.77	1,122,000
30 Mar 2022	46.36	46.50	43.98	44.48	44.11	1,737,000
29 Mar 2022	46.07	46.44	45.40	46.08	45.70	721,400
28 Mar 2022	45.50	45.50	44.29	45.12	44.75	685,600
25 Mar 2022	44.58	45.50	44.35	45.47	45.10	837,200
24 Mar 2022	44.50	44.94	44.10	44.50	44.13	871,400
23 Mar 2022	46.23	46.23	44.12	44.16	43.80	825,900
22 Mar 2022	45.57	46.76	45.42	46.45	46.07	1,220,900
21 Mar 2022	45.23	45.80	44.33	44.89	44.52	598,300
18 Mar 2022	44.70	45.18	43.83	44.85	44.48	2,132,500
17 Mar 2022	45.18	45.26	44.51	45.07	44.70	559,000
16 Mar 2022	44.81	46.84	44.68	45.89	45.51	1,633,500
15 Mar 2022	44.57	45.21	43.15	44.00	43.64	1,063,900
14 Mar 2022	44.54	45.81	43.99	44.44	44.07	1,797,600
11 Mar 2022	44.26	45.06	43.55	43.84	43.48	1,196,200
10 Mar 2022	42.90	44.04	42.49	43.86	43.50	793,900
09 Mar 2022	43.14	43.93	42.78	43.49	43.13	645,400
08 Mar 2022	41.29	43.11	40.30	41.48	41.14	1,551,000
07 Mar 2022	43.31	44.00	40.54	40.60	40.27	1,546,500
04 Mar 2022	46.05	46.05	43.01	43.69	43.33	1,738,300
03 Mar 2022	47.85	48.17	46.61	47.24	46.85	1,089,900
02 Mar 2022	46.86	48.47	46.68	47.67	47.28	1,448,500
01 Mar 2022	48.87	48.87	45.95	46.32	45.94	2,259,700
28 Feb 2022	47.67	49.50	47.55	49.42	49.01	941,200
25 Feb 2022	45.95	49.13	45.95	49.02	48.62	832,400
24 Feb 2022	45.53	46.67	44.42	46.54	46.16	1,096,100
23 Feb 2022	48.67	49.22	47.33	47.61	47.22	785,100
22 Feb 2022	49.15	49.32	47.78	48.29	47.89	840,600
18 Feb 2022	49.02	49.57	48.56	48.70	48.30	619,300
17 Feb 2022	50.53	50.81	48.80	48.98	48.58	592,400
16 Feb 2022	50.50	51.50	50.30	51.11	50.69	592,900
15 Feb 2022	49.31	51.23	49.31	51.05	50.63	534,700
14 Feb 2022	49.67	50.15	48.55	48.88	48.48	1,018,700
14 Feb 2022	0.25 Dividend
11 Feb 2022	50.33	51.44	49.56	49.89	49.23	692,600
10 Feb 2022	50.48	51.81	50.18	50.51	49.84	916,400
09 Feb 2022	50.77	50.77	49.81	50.39	49.72	724,100
08 Feb 2022	49.28	50.79	49.09	50.65	49.98	737,000
07 Feb 2022	48.89	49.32	48.37	48.71	48.07	335,700
04 Feb 2022	47.66	49.09	47.28	48.76	48.12	655,500
03 Feb 2022	47.18	48.14	46.71	47.21	46.59	566,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

AUD/USD0.6952+0.0053(+0.77%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,478.61-43.94(-0.14%)

Explore inspiring leadership stories with Talent and Yahoo Finance

PacWest Bancorp (PACW)

ALL ORDS
6,762.40
+71.00(+1.06%)

AUD/USD
0.6952
+0.0053(+0.77%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,478.61
-43.94(-0.14%)