Australia markets open in 7 hours 48 minutes

PacWest Bancorp (PACW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.26-0.31 (-1.05%)
As of 10:12AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202329.0129.4429.0129.2629.2665,769
07 Feb 202328.7629.7328.6029.5729.571,163,000
06 Feb 202329.0229.2228.7729.0329.031,362,400
03 Feb 202329.1630.0729.1629.3629.361,436,100
02 Feb 202329.0629.9128.7129.5829.581,989,900
01 Feb 202327.5228.9027.4028.4428.441,695,700
31 Jan 202326.5427.6826.4127.6627.661,861,300
30 Jan 202326.4626.8826.4326.5426.541,573,400
27 Jan 202325.1627.2225.0126.9926.992,977,000
26 Jan 202325.9926.3225.6826.1026.101,599,100
25 Jan 202325.0025.8824.6225.8225.822,540,500
24 Jan 202325.6525.7225.0025.2625.261,011,200
23 Jan 202324.7925.8624.7925.8225.821,961,500
20 Jan 202323.5924.7123.5424.6924.692,034,300
19 Jan 202323.1623.4922.9423.3823.381,573,200
18 Jan 202323.8624.2423.4523.5723.571,164,800
17 Jan 202324.2824.3423.8623.9523.951,027,200
13 Jan 202323.9224.4123.2924.4024.401,152,000
12 Jan 202324.1624.5024.1024.3324.331,162,400
11 Jan 202324.0924.2023.9124.0124.011,136,300
10 Jan 202323.5524.0023.3523.9823.98858,400
09 Jan 202323.7823.9423.5323.7023.70968,900
06 Jan 202323.0223.7022.6923.5623.561,041,500
05 Jan 202323.1123.3022.6222.9022.901,871,300
04 Jan 202323.0023.6522.9223.3923.391,200,000
03 Jan 202323.2123.6022.5522.6722.671,219,400
30 Dec 202222.6823.0122.6822.9522.95795,000
29 Dec 202222.4223.0422.2822.9522.95936,900
28 Dec 202222.4022.4722.1122.2622.26728,600
27 Dec 202222.3022.4921.9622.3222.32853,400
23 Dec 202222.1522.3521.8422.2922.291,112,500
22 Dec 202222.1622.1621.6222.1322.13936,900
21 Dec 202222.4322.7522.2722.4322.431,000,700
20 Dec 202222.3022.5522.1222.1422.141,166,900
19 Dec 202222.4922.5622.0922.3422.341,402,600
16 Dec 202222.6522.9722.2922.3022.304,071,900
15 Dec 202223.1323.4022.8822.8822.881,749,200
14 Dec 202224.4924.7523.9223.9523.951,272,200
13 Dec 202225.5025.9424.2024.5624.561,685,000
12 Dec 202224.2624.9523.9324.8324.831,098,800
09 Dec 202223.6024.3823.6024.1724.17946,500
08 Dec 202224.2624.7023.8924.3624.36900,800
07 Dec 202223.8124.3623.4924.0724.07831,100
06 Dec 202224.3624.6023.6823.9723.971,119,800
05 Dec 202225.5825.6224.0324.4624.461,108,200
02 Dec 202225.5425.9925.4225.8925.89792,200
01 Dec 202226.2826.4225.7225.8925.89693,300
30 Nov 202225.3426.1624.6426.1226.121,293,100
29 Nov 202224.8525.5224.6625.4925.491,151,500
28 Nov 202225.9626.1324.8924.9724.97922,000
25 Nov 202226.1926.4125.9426.3926.39370,800
23 Nov 202226.0526.3225.8226.2826.28638,700
22 Nov 202225.9826.7025.9526.1626.161,310,700
21 Nov 202225.7925.8625.5125.7525.75884,300
18 Nov 202226.3426.5725.5825.9025.901,003,700
17 Nov 202225.8725.8825.4925.7725.77898,000
16 Nov 202226.9326.9626.1126.4326.43933,200
15 Nov 202227.2527.8626.7227.1227.12871,500
14 Nov 202227.9027.9626.7726.7826.781,269,100
14 Nov 20220.25 Dividend
11 Nov 202226.8028.3526.8028.2728.021,989,900
10 Nov 202225.2626.9925.2626.7626.521,626,100
09 Nov 202224.4524.4823.9924.1823.972,116,500
08 Nov 202224.8425.1624.4724.8524.63801,000
07 Nov 202224.8024.9624.4424.8524.63854,100
04 Nov 202223.9124.5723.9124.5024.28968,900
03 Nov 202223.6223.6623.0423.5423.331,362,700
02 Nov 202224.9425.0923.8023.8723.661,514,300
01 Nov 202225.0025.2624.7225.1124.891,338,500
31 Oct 202225.2625.5424.8324.8624.642,019,100
28 Oct 202224.5025.6124.4425.4825.251,485,300
27 Oct 202224.4524.7124.2224.3024.091,511,400
26 Oct 202223.9624.6023.6724.2023.991,805,200
25 Oct 202222.8223.9022.6823.8923.681,206,300
24 Oct 202222.1823.1322.0222.9722.771,995,300
21 Oct 202222.3822.4521.2921.9821.791,957,400
20 Oct 202223.1423.6922.3822.4522.251,879,500
19 Oct 202223.9424.2923.3523.5823.371,294,500
18 Oct 202224.7025.0023.9924.2924.081,531,800
17 Oct 202223.7724.3523.6224.2824.071,447,800
14 Oct 202223.7224.2022.9623.1322.931,750,500
13 Oct 202222.3123.8021.9423.5723.362,128,200
12 Oct 202222.7222.9322.3922.6422.441,067,500
11 Oct 202222.7623.1422.4822.7422.541,337,400
10 Oct 202223.1523.2122.6922.8622.66974,700
07 Oct 202223.1823.2422.6522.8722.671,322,000
06 Oct 202223.8324.1723.3723.4123.201,587,300
05 Oct 202224.3024.6724.1224.3024.091,245,800
04 Oct 202223.5224.8723.4524.8624.641,481,700
03 Oct 202223.0723.3422.4623.1322.931,442,700
30 Sept 202222.7423.2422.5822.6022.401,926,700
29 Sept 202222.8122.8522.2622.7022.501,337,200
28 Sept 202223.0023.5722.9123.2523.041,379,800
27 Sept 202223.6123.8722.7122.9722.771,078,800
26 Sept 202223.5323.8823.2823.3223.111,235,200
23 Sept 202223.6223.7723.2123.7423.531,543,600
22 Sept 202225.0425.0423.8923.9623.751,253,300
21 Sept 202225.4925.7924.8424.8524.631,814,700
20 Sept 202225.6925.8025.2125.4425.221,098,200
19 Sept 202224.8926.0524.8925.9425.711,191,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...