Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	38.48	39.22	38.39	38.96	697,786	+0.37(+0.96%)
Jun 29, 2021	39.34	39.77	38.36	38.59	676,199	-0.30(-0.78%)
Jun 28, 2021	40.67	40.67	38.76	38.89	809,767	-1.88(-4.62%)
Jun 25, 2021	40.20	41.05	39.84	40.78	1,240,199	+0.65(+1.63%)
Jun 24, 2021	39.53	40.30	38.98	40.12	722,468	+0.65(+1.65%)
Jun 23, 2021	39.59	39.76	39.28	39.47	632,900	+0.21(+0.53%)
Jun 22, 2021	39.33	39.59	38.68	39.26	859,138	-0.22(-0.55%)
Jun 21, 2021	38.67	39.62	38.55	39.48	904,189	+1.38(+3.63%)
Jun 18, 2021	38.27	38.99	37.43	38.10	2,047,847	-0.80(-2.07%)
Jun 17, 2021	41.92	42.05	38.52	38.90	1,346,150	-2.61(-6.29%)
Jun 16, 2021	40.92	41.89	40.09	41.52	1,571,479	+0.25(+0.60%)
Jun 15, 2021	40.11	41.47	39.84	41.27	813,841	+1.21(+3.02%)
Jun 14, 2021	41.22	41.72	39.77	40.06	760,596	-1.28(-3.09%)
Jun 11, 2021	41.72	42.07	41.19	41.34	617,403	+0.04(+0.09%)
Jun 10, 2021	43.00	43.07	41.28	41.30	508,254	-0.97(-2.31%)
Jun 09, 2021	43.05	43.11	42.22	42.27	699,816	-1.20(-2.77%)
Jun 08, 2021	42.84	43.61	42.41	43.48	616,529	+0.17(+0.39%)
Jun 07, 2021	43.12	43.53	42.95	43.31	625,792	+0.38(+0.88%)
Jun 04, 2021	42.78	42.97	42.19	42.93	458,223	+0.01(+0.02%)
Jun 03, 2021	42.87	43.29	42.66	42.92	505,485	+0.05(+0.11%)
Jun 02, 2021	44.00	44.00	42.79	42.87	528,998	-0.68(-1.56%)
Jun 01, 2021	43.51	43.72	43.03	43.55	651,082	+0.80(+1.86%)
May 28, 2021	42.86	43.07	41.85	42.76	585,280	-0.01(-0.02%)
May 27, 2021	43.03	43.22	42.29	42.77	631,090	+0.62(+1.48%)
May 26, 2021	41.40	42.16	41.22	42.14	840,579	+0.78(+1.88%)
May 25, 2021	42.51	43.07	41.30	41.36	689,946	-1.04(-2.46%)
May 24, 2021	42.90	43.15	42.30	42.41	693,207	-0.32(-0.75%)
May 21, 2021	42.54	43.10	42.17	42.73	655,284	+0.72(+1.71%)
May 20, 2021	42.10	42.24	41.19	42.01	572,812	-0.33(-0.78%)
May 19, 2021	41.73	42.38	41.06	42.34	944,408	-0.18(-0.42%)
May 18, 2021	44.25	44.25	42.50	42.52	1,031,443	-1.39(-3.17%)
May 17, 2021	42.64	43.95	42.62	43.91	1,574,749	+0.61(+1.40%)
May 14, 2021	39.73	43.31	39.73	43.31	1,229,757	+1.79(+4.31%)
May 13, 2021	40.57	41.73	40.53	41.52	913,657	+0.96(+2.37%)
May 12, 2021	41.59	42.11	40.43	40.56	743,518	-0.63(-1.53%)
May 11, 2021	40.90	41.88	40.71	41.19	547,111	-0.42(-1.02%)
May 10, 2021	42.64	42.97	41.58	41.61	752,190	-0.81(-1.91%)
May 07, 2021	41.22	42.49	40.92	42.42	762,288	+0.40(+0.94%)
May 06, 2021	41.70	42.21	40.90	42.02	884,396	+0.21(+0.50%)
May 05, 2021	41.98	42.24	41.21	41.82	738,624	+0.32(+0.77%)
May 04, 2021	40.78	41.52	40.15	41.50	786,516	+0.63(+1.53%)
May 03, 2021	41.65	41.86	40.60	40.87	986,873	+0.01(+0.03%)
Apr 30, 2021	40.75	41.77	40.62	40.86	819,063	-0.40(-0.98%)
Apr 29, 2021	41.62	42.35	40.65	41.26	970,227	+0.13(+0.32%)
Apr 28, 2021	40.84	41.52	40.62	41.13	1,367,193	+0.36(+0.88%)
Apr 27, 2021	40.37	40.82	40.11	40.77	598,318	+0.42(+1.05%)
Apr 26, 2021	40.48	41.58	40.20	40.35	898,293	+0.16(+0.40%)
Apr 23, 2021	38.14	40.60	38.11	40.19	1,163,518	+2.10(+5.51%)
Apr 22, 2021	38.72	39.05	37.84	38.09	1,685,082	+0.64(+1.71%)
Apr 21, 2021	35.77	37.54	35.45	37.45	1,586,608	+2.18(+6.19%)
Apr 20, 2021	37.18	37.21	35.00	35.27	1,156,973	-2.29(-6.09%)
Apr 19, 2021	37.81	38.21	37.37	37.55	710,854	-0.26(-0.70%)
Apr 16, 2021	37.85	38.01	37.19	37.82	541,969	+0.65(+1.75%)
Apr 15, 2021	37.01	37.43	36.37	37.17	585,413	-0.36(-0.95%)
Apr 14, 2021	37.12	38.06	36.94	37.53	660,451	+0.58(+1.58%)
Apr 13, 2021	37.36	37.36	36.30	36.94	732,252	-0.88(-2.34%)
Apr 12, 2021	37.94	38.25	37.55	37.83	648,581	+0.21(+0.55%)
Apr 09, 2021	37.37	37.67	37.07	37.62	666,385	+0.50(+1.34%)
Apr 08, 2021	36.87	37.32	36.19	37.12	825,031	+0.08(+0.20%)
Apr 07, 2021	37.27	37.52	36.86	37.05	580,499	-0.17(-0.46%)
Apr 06, 2021	37.03	37.58	36.79	37.21	667,466	+0.31(+0.84%)
Apr 05, 2021	37.65	38.10	36.62	36.90	732,412	-0.17(-0.46%)