Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023					0	+0.00(+0.00%)
Nov 29, 2023	7.920	8.440	7.690	7.750	31,636,744	-0.11(-1.40%)
Nov 28, 2023	7.810	7.890	7.620	7.860	4,730,024	+0.02(+0.26%)
Nov 27, 2023	8.030	8.050	7.810	7.840	4,595,119	-0.26(-3.21%)
Nov 24, 2023	8.110	8.160	8.005	8.100	1,226,084	-0.01(-0.12%)
Nov 22, 2023	8.140	8.250	8.030	8.110	2,976,877	-0.01(-0.12%)
Nov 21, 2023	8.310	8.330	8.110	8.120	2,542,712	-0.22(-2.64%)
Nov 20, 2023	8.190	8.370	8.120	8.340	3,613,740	+0.08(+0.97%)
Nov 17, 2023	8.190	8.260	8.070	8.260	4,214,159	+0.27(+3.38%)
Nov 16, 2023	8.080	8.195	7.920	7.990	3,010,227	-0.26(-3.15%)
Nov 15, 2023	8.220	8.290	8.110	8.250	4,731,550	+0.14(+1.73%)
Nov 14, 2023	7.890	8.130	7.770	8.110	7,206,579	+0.76(+10.34%)
Nov 13, 2023	7.210	7.380	7.145	7.350	1,556,008	+0.06(+0.82%)
Nov 10, 2023	7.410	7.490	7.220	7.290	2,343,617	-0.06(-0.82%)
Nov 09, 2023	7.520	7.700	7.295	7.350	3,056,829	-0.26(-3.42%)
Nov 08, 2023	7.750	7.770	7.455	7.610	2,561,764	-0.17(-2.19%)
Nov 07, 2023	7.910	8.010	7.740	7.780	2,558,486	-0.15(-1.89%)
Nov 06, 2023	8.270	8.380	7.900	7.930	3,048,463	-0.31(-3.76%)
Nov 03, 2023	8.000	8.385	7.890	8.240	5,679,209	+0.47(+6.05%)
Nov 02, 2023	7.380	7.790	7.310	7.770	4,389,701	+0.58(+8.07%)
Nov 01, 2023	6.940	7.205	6.885	7.190	2,711,624	+0.11(+1.55%)
Oct 31, 2023	6.840	7.180	6.800	7.080	3,615,523	+0.22(+3.21%)
Oct 30, 2023	6.920	6.960	6.635	6.860	3,508,133	+0.10(+1.48%)
Oct 27, 2023	7.100	7.150	6.660	6.760	6,037,838	-0.33(-4.65%)
Oct 26, 2023	6.770	7.140	6.760	7.090	5,258,390	+0.33(+4.96%)
Oct 25, 2023	6.810	7.020	6.250	6.755	9,877,730	-0.17(-2.38%)
Oct 24, 2023	7.240	7.520	6.400	6.920	14,966,220	-0.38(-5.21%)
Oct 23, 2023	7.330	7.520	7.230	7.300	6,071,807	-0.05(-0.68%)
Oct 20, 2023	7.830	8.030	7.350	7.350	7,748,565	-0.35(-4.55%)
Oct 19, 2023	7.620	8.000	7.560	7.700	4,163,808	+0.00(+0.00%)
Oct 18, 2023	7.920	7.950	7.690	7.700	2,916,429	-0.35(-4.35%)
Oct 17, 2023	7.740	8.320	7.725	8.050	4,060,226	+0.23(+2.94%)
Oct 16, 2023	7.670	7.860	7.615	7.820	2,487,549	+0.24(+3.17%)
Oct 13, 2023	7.950	8.030	7.520	7.580	3,151,490	-0.28(-3.56%)
Oct 12, 2023	7.810	7.920	7.545	7.860	3,241,125	+0.02(+0.26%)
Oct 11, 2023	7.770	7.950	7.710	7.840	4,067,404	+0.10(+1.29%)
Oct 10, 2023	7.470	7.825	7.470	7.740	3,683,003	+0.29(+3.89%)
Oct 09, 2023	7.500	7.510	7.180	7.450	3,955,572	-0.15(-1.97%)
Oct 06, 2023	7.450	7.720	7.350	7.600	3,958,101	+0.01(+0.13%)
Oct 05, 2023	7.470	7.650	7.420	7.590	2,857,701	+0.07(+0.93%)
Oct 04, 2023	7.330	7.530	7.190	7.520	3,305,795	+0.13(+1.76%)
Oct 03, 2023	7.630	7.680	7.310	7.390	2,743,347	-0.28(-3.65%)
Oct 02, 2023	7.890	8.000	7.605	7.670	3,111,255	-0.24(-3.03%)
Sep 29, 2023	7.790	8.120	7.790	7.910	2,774,078	+0.15(+1.93%)
Sep 28, 2023	7.670	7.890	7.615	7.760	2,038,882	+0.06(+0.78%)
Sep 27, 2023	7.730	7.775	7.640	7.700	3,115,093	+0.00(+0.00%)
Sep 26, 2023	7.700	8.000	7.520	7.700	2,585,423	-0.10(-1.28%)
Sep 25, 2023	7.560	7.845	7.770	7.800	2,685,072	+0.14(+1.83%)
Sep 22, 2023	7.700	7.760	7.580	7.660	1,799,503	-0.04(-0.52%)
Sep 21, 2023	7.810	7.984	7.685	7.700	2,767,799	-0.25(-3.14%)
Sep 20, 2023	7.910	8.140	7.860	7.950	1,680,621	+0.08(+1.02%)
Sep 19, 2023	7.940	8.030	7.830	7.870	1,608,235	-0.08(-1.01%)
Sep 18, 2023	8.150	8.180	7.950	7.950	2,584,868	-0.38(-4.56%)
Sep 15, 2023	8.230	8.380	8.060	8.330	9,002,077	+0.00(+0.00%)
Sep 14, 2023	8.120	8.350	8.070	8.330	3,796,181	+0.29(+3.61%)
Sep 13, 2023	8.100	8.190	7.830	8.040	2,129,286	-0.10(-1.23%)
Sep 12, 2023	8.120	8.320	8.090	8.140	2,085,822	+0.04(+0.49%)
Sep 11, 2023	7.920	8.120	7.855	8.100	2,968,034	+0.25(+3.18%)
Sep 08, 2023	7.700	7.865	7.571	7.850	1,298,370	+0.18(+2.35%)
Sep 07, 2023	7.810	7.950	7.670	7.670	1,852,966	-0.24(-3.03%)
Sep 06, 2023	8.000	8.090	7.830	7.910	2,579,325	-0.12(-1.49%)
Sep 05, 2023	8.160	8.240	8.010	8.030	1,811,307	-0.21(-2.55%)
Sep 01, 2023	8.030	8.290	8.000	8.240	2,527,106	+0.29(+3.65%)
Aug 31, 2023	8.050	8.170	7.920	7.950	1,725,775	-0.08(-1.00%)
Aug 30, 2023	8.050	8.130	7.920	8.030	1,510,471	+0.00(+0.00%)
Aug 29, 2023	7.800	8.050	7.670	8.030	2,166,119	+0.24(+3.08%)
Aug 28, 2023	7.670	7.850	7.660	7.790	1,319,469	+0.17(+2.23%)
Aug 25, 2023	7.700	7.828	7.460	7.620	2,027,181	-0.06(-0.78%)
Aug 24, 2023	7.500	7.760	7.480	7.680	1,824,692	+0.08(+1.05%)
Aug 23, 2023	7.470	7.630	7.350	7.600	1,893,907	+0.13(+1.74%)
Aug 22, 2023	7.690	7.800	7.360	7.470	3,717,243	-0.26(-3.36%)
Aug 21, 2023	7.890	7.900	7.610	7.730	2,781,010	-0.15(-1.90%)
Aug 18, 2023	7.660	7.900	7.570	7.880	2,844,095	+0.08(+1.03%)
Aug 17, 2023	7.750	7.900	7.710	7.800	2,427,376	-0.03(-0.38%)
Aug 16, 2023	7.970	8.118	7.820	7.830	2,713,442	-0.21(-2.61%)
Aug 15, 2023	8.200	8.300	7.940	8.040	3,489,674	-0.31(-3.71%)
Aug 14, 2023	8.600	8.645	8.285	8.350	2,987,563	-0.38(-4.35%)
Aug 11, 2023	8.750	8.835	8.680	8.730	1,942,922	-0.09(-1.02%)
Aug 10, 2023	8.760	8.860	8.580	8.820	3,044,572	+0.11(+1.26%)
Aug 09, 2023	8.870	8.940	8.690	8.710	2,738,501	-0.23(-2.57%)
Aug 08, 2023	8.840	9.020	8.700	8.940	4,889,995	-0.13(-1.43%)
Aug 07, 2023	9.100	9.140	8.870	9.070	2,973,097	-0.03(-0.33%)
Aug 04, 2023	8.970	9.235	8.960	9.100	4,182,459	+0.09(+1.00%)
Aug 03, 2023	8.970	9.120	8.810	9.010	3,377,853	-0.02(-0.22%)
Aug 02, 2023	8.890	9.050	8.800	9.030	4,469,330	-0.07(-0.77%)
Aug 01, 2023	9.250	9.250	8.945	9.100	5,409,253	-0.20(-2.15%)
Jul 31, 2023	9.420	9.540	9.240	9.300	5,777,552	-0.15(-1.59%)
Jul 28, 2023	9.350	9.480	9.108	9.450	8,262,655	+0.19(+2.05%)
Jul 27, 2023	9.700	9.890	9.210	9.260	12,395,559	-0.50(-5.12%)
Jul 26, 2023	9.790	10.10	9.250	9.760	36,039,492	+2.07(+26.92%)
Jul 25, 2023	10.65	11.21	7.500	7.690	61,209,832	-2.85(-27.04%)
Jul 24, 2023	9.700	10.63	9.680	10.54	14,178,514	+0.83(+8.55%)
Jul 21, 2023	10.20	10.23	9.530	9.710	9,640,487	-0.24(-2.41%)
Jul 20, 2023	10.06	10.49	9.660	9.950	17,888,072	+0.00(+0.00%)
Jul 19, 2023	8.890	10.04	8.780	9.950	19,663,372	+1.01(+11.30%)
Jul 18, 2023	8.240	9.200	8.180	8.940	15,446,089	+0.70(+8.50%)
Jul 17, 2023	8.130	8.260	7.956	8.240	5,923,920	+0.10(+1.23%)
Jul 14, 2023	8.660	8.660	7.914	8.140	10,936,871	-0.32(-3.78%)
Jul 13, 2023	8.340	8.500	8.190	8.460	5,662,149	+0.18(+2.17%)
Jul 12, 2023	8.550	8.710	8.210	8.280	7,919,007	+0.10(+1.22%)
Jul 11, 2023	8.050	8.490	7.920	8.180	8,005,807	+0.21(+2.63%)
Jul 10, 2023	8.050	8.290	7.900	7.970	6,198,168	-0.08(-0.99%)
Jul 07, 2023	8.030	8.369	8.000	8.050	7,451,429	+0.07(+0.88%)
Jul 06, 2023	8.180	8.219	7.660	7.980	12,435,993	-0.44(-5.23%)
Jul 05, 2023	8.330	8.470	8.170	8.420	5,769,420	-0.01(-0.12%)