Preferred Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	95.32	96.72	94.23	95.94	95.94	1.60%	96,663
Dec 31, 2025	98.44	98.44	93.93	94.43	94.43	-3.73%	218,456
Dec 30, 2025	99.02	99.02	97.52	98.09	98.09	-0.96%	51,577
Dec 29, 2025	99.01	99.44	98.08	99.04	99.04	0.06%	49,206
Dec 26, 2025	99.57	100.06	98.42	98.98	98.98	-0.39%	37,881
Dec 24, 2025	99.09	99.93	99.01	99.37	99.37	0.13%	32,118
Dec 23, 2025	99.65	100.44	98.91	99.24	99.24	-0.68%	45,077
Dec 22, 2025	100.32	100.80	99.68	99.92	99.92	-0.48%	62,954
Dec 19, 2025	102.03	102.03	100.07	100.40	100.40	-2.00%	201,226
Dec 18, 2025	100.89	103.05	100.12	102.45	102.45	2.28%	86,654
Dec 17, 2025	99.24	100.81	99.13	100.17	100.17	0.72%	127,107
Dec 16, 2025	101.03	101.58	99.26	99.45	99.45	-1.29%	92,599
Dec 15, 2025	100.24	101.43	99.91	100.75	100.75	0.66%	118,526
Dec 12, 2025	98.71	101.03	97.41	100.09	100.09	2.31%	106,910
Dec 11, 2025	97.03	98.88	97.00	97.83	97.83	0.77%	90,733
Dec 10, 2025	95.39	97.76	93.91	97.08	97.08	2.57%	94,169
Dec 9, 2025	94.78	95.94	94.60	94.65	94.65	-0.08%	41,234
Dec 8, 2025	94.56	95.96	94.46	94.73	94.73	0.68%	76,006
Dec 5, 2025	95.05	95.40	93.94	94.09	94.09	-1.19%	57,070
Dec 4, 2025	95.40	95.70	94.61	95.22	95.22	-0.19%	54,628
Dec 3, 2025	95.00	96.12	94.34	95.40	95.40	0.91%	76,549
Dec 2, 2025	96.40	97.15	94.17	94.54	94.54	-1.47%	49,638
Dec 1, 2025	93.71	96.26	92.42	95.95	95.95	1.63%	125,526
Nov 28, 2025	94.60	95.16	94.35	94.41	94.41	-0.50%	34,133
Nov 26, 2025	94.71	96.00	93.97	94.88	94.88	-0.30%	112,894
Nov 25, 2025	93.02	95.32	93.02	95.17	95.17	2.84%	88,137
Nov 24, 2025	93.10	94.03	91.70	92.54	92.54	-0.39%	54,959
Nov 21, 2025	90.72	94.05	90.66	92.90	92.90	2.43%	116,249
Nov 20, 2025	91.11	92.23	90.46	90.70	90.70	-0.03%	79,102
Nov 19, 2025	90.52	91.13	89.60	90.73	90.73	0.90%	53,098
Nov 18, 2025	89.15	91.47	88.89	89.92	89.92	0.26%	47,995
Nov 17, 2025	91.34	91.83	89.29	89.69	89.69	-1.70%	86,356
Nov 14, 2025	91.53	92.40	90.71	91.24	91.24	-0.69%	58,650
Nov 13, 2025	92.16	93.21	91.52	91.87	91.87	-0.54%	53,181
Nov 12, 2025	92.52	93.21	92.37	92.37	92.37	0.09%	54,735
Nov 11, 2025	91.92	92.85	91.24	92.29	92.29	0.34%	54,239
Nov 10, 2025	92.18	92.71	91.45	91.98	91.98	0.44%	49,597
Nov 7, 2025	90.61	91.60	90.22	91.58	91.58	1.20%	56,506
Nov 6, 2025	90.64	91.14	90.19	90.49	90.49	-0.73%	62,589
Nov 5, 2025	91.13	92.16	90.71	91.16	91.16	0.26%	95,910
Nov 4, 2025	90.70	91.46	90.05	90.92	90.92	-0.04%	61,784
Nov 3, 2025	89.79	90.98	88.98	90.96	90.96	0.79%	86,776
Oct 31, 2025	90.11	90.98	89.60	90.25	90.25	-0.57%	77,171
Oct 30, 2025	90.13	91.61	90.01	90.77	90.77	0.29%	62,561
Oct 29, 2025	92.00	92.60	89.54	90.51	90.51	-2.14%	106,619
Oct 28, 2025	93.01	93.21	88.05	92.49	92.49	-1.00%	58,762
Oct 27, 2025	93.20	93.94	92.33	93.42	93.42	0.35%	60,315
Oct 24, 2025	92.18	93.55	92.17	93.09	93.09	1.41%	75,544
Oct 23, 2025	92.36	92.71	91.63	91.80	91.80	-1.28%	85,696
Oct 22, 2025	91.55	94.05	90.72	92.99	92.99	2.19%	110,506