Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	44.41	45.70	44.12	45.20	1,533,691	+0.83(+1.87%)
Oct 28, 2021	43.69	44.41	43.69	44.37	639,907	+0.85(+1.95%)
Oct 27, 2021	44.60	44.96	43.51	43.52	710,219	-1.43(-3.18%)
Oct 26, 2021	45.60			44.95	714,692	-0.49(-1.07%)
Oct 25, 2021	45.68	46.12	45.40	45.44	951,711	+0.10(+0.23%)
Oct 22, 2021	45.15	46.02	45.07	45.33	745,451	+0.40(+0.89%)
Oct 21, 2021	45.73	45.73	44.22	44.93	859,349	-0.90(-1.97%)
Oct 20, 2021	45.59	46.08	44.69	45.84	755,303	+0.25(+0.54%)
Oct 19, 2021	44.87	46.00	44.18	45.59	1,290,525	-0.22(-0.48%)
Oct 18, 2021	45.28	46.03	45.16	45.81	1,036,407	+0.53(+1.18%)
Oct 15, 2021	45.71	46.06	45.28	45.28	733,170	-0.17(-0.38%)
Oct 14, 2021	45.45	45.50	44.62	45.45	621,443	+0.58(+1.29%)
Oct 13, 2021	44.12	44.94	43.53	44.87	638,848	+0.71(+1.62%)
Oct 12, 2021	43.92	44.35	43.71	44.15	947,209	+0.27(+0.61%)
Oct 11, 2021	45.04	45.43	43.88	43.89	517,562	-0.83(-1.85%)
Oct 08, 2021	44.45	44.98	43.84	44.72	851,172	+0.33(+0.75%)
Oct 07, 2021	44.37	44.89	44.04	44.38	518,616	+0.54(+1.24%)
Oct 06, 2021	43.89	44.13	42.85	43.84	542,488	-0.57(-1.29%)
Oct 05, 2021	44.33	44.73	43.65	44.41	848,831	+0.40(+0.91%)
Oct 04, 2021	44.27	44.96	43.79	44.01	586,976	-0.46(-1.03%)
Oct 01, 2021	43.27	44.98	43.02	44.47	775,406	+1.31(+3.04%)
Sep 30, 2021	44.05	44.05	43.15	43.15	492,450	-0.62(-1.41%)
Sep 29, 2021	43.47	43.96	42.80	43.77	420,657	+0.42(+0.97%)
Sep 28, 2021	44.26	44.57	43.19	43.35	653,525	-0.77(-1.75%)
Sep 27, 2021	43.80	44.49	43.79	44.12	1,057,642	+0.92(+2.14%)
Sep 24, 2021	42.37	43.41	42.37	43.20	786,483	+0.62(+1.45%)
Sep 23, 2021	40.96	42.80	40.92	42.58	558,151	+1.98(+4.88%)
Sep 22, 2021	40.43	41.07	40.43	40.60	569,940	+0.55(+1.38%)
Sep 21, 2021	40.20	40.56	39.54	40.05	776,922	+0.87(+2.21%)
Sep 20, 2021	38.83	39.23	38.15	39.18	688,452	-0.84(-2.09%)
Sep 17, 2021	39.54	40.34	39.48	40.02	2,038,133	+0.21(+0.53%)
Sep 16, 2021	40.28	40.59	39.71	39.81	621,151	-0.26(-0.64%)
Sep 15, 2021	39.25	40.18	39.25	40.07	498,832	+0.85(+2.16%)
Sep 14, 2021	40.37	40.44	39.06	39.22	533,190	-1.09(-2.72%)
Sep 13, 2021	40.19	40.69	39.69	40.32	654,768	+0.56(+1.41%)
Sep 10, 2021	40.79	41.07	39.71	39.75	549,731	-0.82(-2.02%)
Sep 09, 2021	39.89	41.05	39.58	40.57	474,706	+0.58(+1.45%)
Sep 08, 2021	40.04	40.34	39.60	39.99	1,184,039	-0.40(-0.99%)
Sep 07, 2021	40.87	41.48	39.90	40.39	481,205	-0.11(-0.28%)
Sep 03, 2021	40.42	40.89	40.05	40.51	653,907	+0.21(+0.52%)
Sep 02, 2021	40.53	40.98	40.12	40.30	590,511	-0.18(-0.45%)
Sep 01, 2021	40.72	40.72	39.94	40.48	593,399	-0.04(-0.09%)
Aug 31, 2021	39.99	40.99	39.92	40.52	607,824	+0.61(+1.53%)
Aug 30, 2021	41.35	41.38	39.88	39.91	329,469	-1.23(-2.99%)
Aug 27, 2021	39.94	41.15	39.84	41.13	444,772	+1.38(+3.47%)
Aug 26, 2021	40.85	40.85	39.68	39.75	482,794	-0.92(-2.27%)
Aug 25, 2021	40.38	41.33	40.19	40.68	637,041	+0.50(+1.26%)
Aug 24, 2021	39.80	40.27	39.63	40.17	498,650	+0.63(+1.59%)
Aug 23, 2021	39.31	39.68	38.90	39.54	461,728	+0.64(+1.64%)
Aug 20, 2021	37.70	38.93	37.58	38.91	466,044	+1.12(+2.97%)
Aug 19, 2021	38.06	38.18	37.33	37.78	618,924	-0.60(-1.56%)
Aug 18, 2021	38.18	39.15	37.99	38.38	732,043	-0.08(-0.20%)
Aug 17, 2021	39.19	39.45	37.99	38.46	593,206	-1.12(-2.84%)
Aug 16, 2021	39.54	39.92	39.15	39.58	644,468	-0.39(-0.98%)
Aug 13, 2021	40.51	40.58	39.89	39.97	349,948	-0.48(-1.19%)
Aug 12, 2021	40.94	40.94	40.15	40.46	330,278	-0.36(-0.88%)
Aug 11, 2021	39.99	40.82	39.47	40.82	479,270	+0.92(+2.30%)
Aug 10, 2021	38.96	39.93	38.85	39.90	605,227	+0.77(+1.96%)
Aug 09, 2021	39.41	39.90	38.77	39.13	1,018,082	-0.45(-1.15%)
Aug 06, 2021	38.73	39.98	38.69	39.59	959,013	+1.49(+3.90%)
Aug 05, 2021	37.73	38.29	37.73	38.10	535,570	+0.58(+1.54%)
Aug 04, 2021	37.39	38.21	36.94	37.52	559,619	-0.61(-1.59%)
Aug 03, 2021	37.66	38.25	36.65	38.13	564,890	+0.78(+2.08%)