Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	6.643	6.813	6.294	6.434	13,483,641	-0.38(-5.56%)
May 30, 2023	7.142	7.162	6.593	6.813	16,728,035	-0.28(-3.94%)
May 26, 2023	6.803	7.102	6.424	7.092	19,659,146	+0.30(+4.41%)
May 25, 2023	7.002	7.182	6.534	6.793	21,472,540	-0.39(-5.42%)
May 24, 2023	7.391	7.601	6.883	7.182	31,204,378	-0.18(-2.44%)
May 23, 2023	7.741	8.479	7.262	7.362	66,769,000	+0.53(+7.74%)
May 22, 2023	6.264	7.137	6.025	6.833	56,937,456	+1.12(+19.55%)
May 19, 2023	6.035	6.324	5.317	5.716	39,350,600	-0.11(-1.88%)
May 18, 2023	5.815	6.364	5.606	5.825	50,024,684	+0.28(+5.04%)
May 17, 2023	5.047	5.626	4.753	5.546	42,193,156	+0.99(+21.66%)
May 16, 2023	5.446	5.686	4.539	4.559	31,304,376	-0.78(-14.58%)
May 15, 2023	4.469	5.436	4.389	5.337	39,832,908	+0.80(+17.58%)
May 12, 2023	4.768	4.888	4.419	4.539	23,001,562	-0.14(-2.99%)
May 11, 2023	4.589	5.206	3.981	4.678	72,849,424	-1.37(-22.70%)
May 10, 2023	6.530	6.609	5.753	6.052	25,841,078	-0.03(-0.49%)
May 09, 2023	5.544	6.579	5.345	6.082	39,441,084	+0.14(+2.35%)
May 08, 2023	7.445	7.455	5.773	5.942	102,328,576	+0.21(+3.65%)
May 05, 2023	4.400	6.191	4.151	5.733	136,834,528	+2.58(+81.70%)
May 04, 2023	3.573	4.131	2.469	3.155	108,040,520	-3.23(-50.62%)
May 03, 2023	6.400	7.465	6.201	6.390	59,043,576	-0.13(-1.98%)
May 02, 2023	8.879	8.879	5.236	6.520	75,025,752	-2.51(-27.78%)
May 01, 2023	10.09	10.47	8.968	9.028	24,502,498	-1.07(-10.64%)
Apr 28, 2023	10.75	10.87	10.01	10.10	13,311,781	-0.70(-6.45%)
Apr 27, 2023	11.00	11.16	10.35	10.80	13,939,172	-0.23(-2.08%)
Apr 26, 2023	11.82	12.02	10.83	11.03	30,583,308	+0.77(+7.47%)
Apr 25, 2023	10.76	11.07	10.10	10.26	23,829,402	-1.01(-8.92%)
Apr 24, 2023	11.29	11.69	11.15	11.27	13,601,778	+0.03(+0.27%)
Apr 21, 2023	11.07	11.37	10.96	11.24	7,079,776	+0.14(+1.26%)
Apr 20, 2023	10.99	11.54	10.81	11.10	8,278,420	-0.27(-2.36%)
Apr 19, 2023	10.68	11.65	10.44	11.37	19,444,842	+1.32(+13.18%)
Apr 18, 2023	10.19	10.25	9.824	10.04	6,603,426	-0.20(-1.94%)
Apr 17, 2023	9.675	10.25	9.506	10.24	7,531,587	+0.31(+3.11%)
Apr 14, 2023	10.37	10.38	9.665	9.934	7,318,878	-0.18(-1.77%)
Apr 13, 2023	10.04	10.19	9.864	10.11	3,763,843	+0.12(+1.20%)
Apr 12, 2023	10.35	10.47	9.765	9.994	7,025,934	-0.25(-2.43%)
Apr 11, 2023	10.00	10.30	9.944	10.24	5,888,293	+0.27(+2.69%)
Apr 10, 2023	9.486	9.989	9.317	9.974	6,395,167	+0.31(+3.19%)
Apr 06, 2023	9.357	9.775	9.257	9.665	8,900,244	+0.33(+3.52%)
Apr 05, 2023	9.307	9.501	8.928	9.337	15,699,701	-0.46(-4.67%)
Apr 04, 2023	10.06	10.10	9.376	9.794	33,289,266	-0.27(-2.67%)
Apr 03, 2023	9.695	10.15	9.675	10.06	11,716,490	+0.38(+3.91%)
Mar 31, 2023	9.496	9.849	9.337	9.685	10,983,677	+0.30(+3.18%)
Mar 30, 2023	10.11	10.21	9.308	9.386	16,178,551	-0.43(-4.36%)
Mar 29, 2023	9.217	10.01	9.186	9.814	17,684,938	+0.47(+5.06%)
Mar 28, 2023	9.804	9.844	9.138	9.342	14,761,755	-0.49(-5.01%)
Mar 27, 2023	10.36	10.46	9.625	9.834	21,876,634	+0.33(+3.46%)
Mar 24, 2023	8.948	9.715	8.660	9.506	18,956,520	+0.29(+3.19%)
Mar 23, 2023	10.49	10.54	8.809	9.212	30,460,394	-0.86(-8.55%)
Mar 22, 2023	11.02	12.01	9.984	10.07	47,430,032	-2.08(-17.12%)
Mar 21, 2023	11.43	12.58	11.15	12.15	39,940,000	+1.92(+18.77%)
Mar 20, 2023	10.98	11.35	9.605	10.23	41,419,228	+1.00(+10.78%)
Mar 17, 2023	9.954	10.62	9.008	9.237	39,542,836	-2.16(-18.95%)
Mar 16, 2023	9.834	13.85	8.461	11.40	82,854,416	+0.08(+0.70%)
Mar 15, 2023	11.01	12.22	9.834	11.32	62,429,108	-1.67(-12.87%)
Mar 14, 2023	15.14	17.17	11.82	12.99	68,938,648	+3.28(+33.85%)
Mar 13, 2023	7.306	10.76	4.977	9.705	71,016,048	-2.59(-21.05%)
Mar 10, 2023	15.63	17.77	12.15	12.29	38,385,404	-7.51(-37.91%)
Mar 09, 2023	25.31	25.31	19.70	19.80	11,468,397	-6.76(-25.45%)
Mar 08, 2023	26.83	26.90	26.28	26.56	1,115,107	-0.06(-0.22%)
Mar 07, 2023	27.03	27.11	26.55	26.62	1,613,438	-0.66(-2.41%)
Mar 06, 2023	27.60	27.73	27.14	27.27	2,017,664	-0.24(-0.87%)
Mar 03, 2023	27.53	27.62	27.16	27.51	1,059,743	+0.35(+1.28%)
Mar 02, 2023	27.48	27.51	26.87	27.16	1,340,045	-0.70(-2.50%)