Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.84	43.05	41.83	42.74	585,545	-0.01(-0.02%)
May 27, 2021	43.01	43.20	42.27	42.75	631,376	+0.62(+1.48%)
May 26, 2021	41.38	42.15	41.20	42.12	840,960	+0.78(+1.88%)
May 25, 2021	42.49	43.05	41.28	41.35	690,259	-1.04(-2.46%)
May 24, 2021	42.88	43.13	42.28	42.39	693,522	-0.32(-0.75%)
May 21, 2021	42.52	43.08	42.15	42.71	655,581	+0.72(+1.71%)
May 20, 2021	42.08	42.22	41.18	41.99	573,071	-0.33(-0.78%)
May 19, 2021	41.72	42.36	41.04	42.32	944,836	-0.18(-0.42%)
May 18, 2021	44.23	44.23	42.48	42.50	1,031,911	-1.39(-3.17%)
May 17, 2021	42.62	43.93	42.60	43.89	1,575,464	+0.61(+1.40%)
May 14, 2021	39.71	43.30	39.71	43.29	1,230,314	+1.79(+4.31%)
May 13, 2021	40.55	41.71	40.51	41.50	914,072	+0.96(+2.37%)
May 12, 2021	41.57	42.09	40.42	40.54	743,855	-0.63(-1.53%)
May 11, 2021	40.89	41.86	40.69	41.17	547,359	-0.42(-1.02%)
May 10, 2021	42.62	42.95	41.56	41.59	752,531	-0.81(-1.91%)
May 07, 2021	41.20	42.47	40.90	42.40	762,634	+0.40(+0.94%)
May 06, 2021	41.69	42.19	40.89	42.01	884,797	+0.21(+0.50%)
May 05, 2021	41.96	42.22	41.19	41.80	738,959	+0.32(+0.77%)
May 04, 2021	40.76	41.50	40.13	41.48	786,873	+0.63(+1.53%)
May 03, 2021	41.63	41.85	40.58	40.85	987,320	+0.01(+0.03%)
Apr 30, 2021	40.74	41.75	40.60	40.84	819,434	-0.40(-0.98%)
Apr 29, 2021	41.60	42.33	40.63	41.24	970,667	+0.13(+0.32%)
Apr 28, 2021	40.82	41.50	40.60	41.11	1,367,813	+0.36(+0.88%)
Apr 27, 2021	40.35	40.80	40.10	40.75	598,590	+0.42(+1.05%)
Apr 26, 2021	40.46	41.56	40.18	40.33	898,700	+0.16(+0.40%)
Apr 23, 2021	38.12	40.58	38.09	40.17	1,164,046	+2.10(+5.51%)
Apr 22, 2021	38.70	39.03	37.82	38.07	1,685,847	+0.64(+1.71%)
Apr 21, 2021	35.75	37.53	35.44	37.43	1,587,327	+2.18(+6.19%)
Apr 20, 2021	37.16	37.20	34.99	35.25	1,157,498	-2.29(-6.09%)
Apr 19, 2021	37.79	38.20	37.35	37.54	711,176	-0.26(-0.70%)
Apr 16, 2021	37.83	37.99	37.17	37.80	542,215	+0.65(+1.75%)
Apr 15, 2021	36.99	37.41	36.35	37.15	585,678	-0.36(-0.95%)
Apr 14, 2021	37.10	38.04	36.93	37.51	660,751	+0.58(+1.58%)
Apr 13, 2021	37.34	37.34	36.29	36.93	732,584	-0.88(-2.34%)
Apr 12, 2021	37.92	38.23	37.54	37.81	648,875	+0.21(+0.55%)
Apr 09, 2021	37.36	37.65	37.06	37.60	666,687	+0.50(+1.34%)
Apr 08, 2021	36.85	37.30	36.17	37.10	825,405	+0.08(+0.20%)
Apr 07, 2021	37.25	37.50	36.84	37.03	580,762	-0.17(-0.46%)
Apr 06, 2021	37.01	37.56	36.77	37.20	667,768	+0.31(+0.84%)
Apr 05, 2021	37.63	38.08	36.61	36.89	732,744	-0.17(-0.46%)
Apr 01, 2021	35.93	37.09	35.70	37.06	1,160,325	+1.17(+3.25%)
Mar 31, 2021	36.73	37.16	35.76	35.89	1,333,106	-1.08(-2.93%)
Mar 30, 2021	36.53	37.25	36.23	36.97	832,026	+1.31(+3.67%)
Mar 29, 2021	36.65	36.85	35.51	35.66	1,227,620	-1.66(-4.44%)
Mar 26, 2021	36.85	37.38	36.36	37.32	1,188,281	+1.09(+3.01%)
Mar 25, 2021	34.53	36.39	34.24	36.23	1,246,939	+1.36(+3.91%)
Mar 24, 2021	36.29	36.93	34.78	34.86	1,445,699	-0.66(-1.85%)
Mar 23, 2021	36.57	36.72	35.28	35.52	1,296,746	-1.64(-4.40%)
Mar 22, 2021	38.85	38.85	36.84	37.16	1,118,503	-1.65(-4.24%)
Mar 19, 2021	36.69	39.11	36.66	38.81	6,683,778	+0.55(+1.44%)
Mar 18, 2021	39.22	40.07	38.01	38.26	1,373,116	-0.29(-0.74%)
Mar 17, 2021	38.21	38.78	38.09	38.54	2,303,390	+0.82(+2.17%)
Mar 16, 2021	37.78	37.88	37.09	37.72	1,637,710	-0.53(-1.38%)
Mar 15, 2021	38.24	38.27	37.33	38.25	1,680,870	+0.16(+0.42%)
Mar 12, 2021	37.75	38.36	37.65	38.09	1,122,590	+0.69(+1.84%)
Mar 11, 2021	36.61	37.48	36.25	37.41	1,434,520	+0.42(+1.14%)
Mar 10, 2021	36.32	37.21	36.31	36.98	785,406	+0.89(+2.48%)
Mar 09, 2021	36.45	36.90	35.21	36.09	781,761	-0.95(-2.57%)
Mar 08, 2021	36.90	37.88	36.65	37.04	1,099,415	+0.55(+1.52%)
Mar 05, 2021	36.20	36.78	35.15	36.48	1,996,130	+1.27(+3.61%)
Mar 04, 2021	36.15	36.18	34.71	35.21	1,532,463	-0.40(-1.11%)
Mar 03, 2021	35.63	36.64	35.47	35.61	1,606,924	+0.38(+1.07%)
Mar 02, 2021	35.14	35.66	34.81	35.23	758,898	-0.31(-0.87%)