Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	44.17	44.90	43.08	43.13	1,122,005	-1.35(-3.04%)
Mar 30, 2022	46.36	46.50	43.98	44.48	1,737,048	-1.60(-3.47%)
Mar 29, 2022	46.07	46.44	45.40	46.08	721,451	+0.96(+2.13%)
Mar 28, 2022	45.50	45.50	44.29	45.12	685,559	-0.35(-0.77%)
Mar 25, 2022	44.58	45.50	44.35	45.47	838,430	+0.97(+2.18%)
Mar 24, 2022	44.50	44.94	44.10	44.50	871,367	+0.34(+0.77%)
Mar 23, 2022	46.23	46.23	44.12	44.16	825,933	-2.29(-4.93%)
Mar 22, 2022	45.57	46.76	45.41	46.45	1,220,908	+1.56(+3.48%)
Mar 21, 2022	45.23	45.80	44.33	44.89	598,318	+0.04(+0.09%)
Mar 18, 2022	44.70	45.18	43.83	44.85	2,132,489	-0.22(-0.49%)
Mar 17, 2022	45.18	45.26	44.51	45.07	558,952	-0.82(-1.79%)
Mar 16, 2022	44.81	46.84	44.68	45.89	1,633,540	+1.89(+4.30%)
Mar 15, 2022	44.57	45.21	43.15	44.00	1,063,922	-0.44(-0.99%)
Mar 14, 2022	44.54	45.80	43.99	44.44	1,797,603	+0.60(+1.37%)
Mar 11, 2022	44.26	45.06	43.55	43.84	1,196,210	-0.02(-0.05%)
Mar 10, 2022	42.90	44.04	42.49	43.86	793,857	+0.37(+0.85%)
Mar 09, 2022	43.14	43.93	42.78	43.49	645,413	+2.01(+4.85%)
Mar 08, 2022	41.29	43.11	40.30	41.48	1,551,049	+0.88(+2.17%)
Mar 07, 2022	43.31	44.00	40.54	40.60	1,546,463	-3.11(-7.12%)
Mar 04, 2022	46.05	46.05	43.01	43.71	1,738,276	-3.53(-7.47%)
Mar 03, 2022	47.85	48.17	46.61	47.24	1,089,935	-0.43(-0.90%)
Mar 02, 2022	46.86	48.47	46.68	47.67	1,448,519	+1.35(+2.91%)
Mar 01, 2022	48.87	48.87	45.95	46.32	2,259,725	-3.10(-6.27%)
Feb 28, 2022	47.67	49.50	47.55	49.42	941,223	+0.40(+0.82%)
Feb 25, 2022	45.95	49.13	47.56	49.02	832,446	+2.48(+5.33%)
Feb 24, 2022	45.53	46.67	44.42	46.54	1,096,077	-1.07(-2.25%)
Feb 23, 2022	48.67	49.22	47.33	47.61	785,060	-0.68(-1.41%)
Feb 22, 2022	49.15	49.31	47.78	48.29	840,636	-0.41(-0.84%)
Feb 18, 2022				48.70	0	-0.28(-0.57%)
Feb 17, 2022	50.53	50.81	48.80	48.98	592,408	-2.13(-4.17%)
Feb 16, 2022	50.50	51.50	50.30	51.11	592,943	+0.06(+0.12%)
Feb 15, 2022	49.31	51.23	49.31	51.05	534,668	+2.17(+4.44%)
Feb 14, 2022	49.67	50.15	48.55	48.88	1,018,657	-1.01(-2.02%)
Feb 11, 2022	50.33	51.44	49.56	49.89	692,646	-0.62(-1.23%)
Feb 10, 2022	50.48	51.81	50.18	50.51	916,425	+0.12(+0.24%)
Feb 09, 2022	50.77	50.77	49.81	50.39	724,139	-0.26(-0.51%)
Feb 08, 2022	49.28	50.79	49.09	50.65	737,044	+1.94(+3.98%)
Feb 07, 2022	48.89	49.32	48.37	48.71	335,701	-0.05(-0.10%)
Feb 04, 2022	47.66	49.09	47.28	48.76	655,474	+1.55(+3.28%)
Feb 03, 2022	47.18			47.21	566,232	+0.07(+0.15%)
Feb 02, 2022	47.76	47.85	46.83	47.14	599,494	-0.46(-0.97%)
Feb 01, 2022	46.43	47.64	45.97	47.60	678,914	+1.17(+2.52%)
Jan 31, 2022	45.74	46.55		46.43	1,305,682	+0.49(+1.07%)
Jan 28, 2022	46.04	46.39	44.65	45.94	1,010,986	-0.09(-0.20%)
Jan 27, 2022	47.69	49.04	45.53	46.03	1,569,012	-1.60(-3.36%)
Jan 26, 2022	48.06	48.74	48.06	47.63	1,112,396	+0.33(+0.70%)
Jan 25, 2022	47.07	47.76	45.67	47.30	1,149,840	-0.34(-0.71%)
Jan 24, 2022	47.05	47.78	45.24	47.64	1,378,336	-0.53(-1.10%)
Jan 21, 2022	47.91	48.81	46.83	48.17	1,362,331	-0.04(-0.08%)
Jan 20, 2022	50.77	51.33	48.07	48.21	1,325,858	+0.08(+0.17%)
Jan 19, 2022	50.47	50.49	48.06	48.13	1,018,514	-1.69(-3.39%)
Jan 18, 2022	51.07	51.10	49.34	49.82	1,478,660	-1.38(-2.70%)
Jan 14, 2022				51.20	0	+0.49(+0.97%)
Jan 13, 2022	50.81	51.72	50.46	50.71	752,629	+0.13(+0.26%)
Jan 12, 2022	50.67	51.55	50.16	50.58	1,227,822	+0.13(+0.26%)
Jan 11, 2022	50.20	50.49	49.07	50.45	1,131,876	+0.46(+0.92%)
Jan 10, 2022	50.05	50.25	48.69	49.99	1,113,485	+0.09(+0.18%)
Jan 07, 2022	49.57	50.41	48.97	49.90	1,120,264	+0.44(+0.89%)
Jan 06, 2022	48.38	49.63	47.73	49.46	927,475	+1.83(+3.84%)
Jan 05, 2022	47.64	48.71	47.63	47.63	1,121,267	+0.08(+0.17%)
Jan 04, 2022	46.97	48.35	46.73	47.55	1,007,455	+1.31(+2.83%)