PacWest Bancorp (PACW)
NASDAQ: PACW
· Real-Time Price · USD
7.54
-0.21 (-2.71%)
At close: Nov 30, 2023, 10:00 PM
PACW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2023 | 7.92 | 8.00 | 7.46 | 7.54 | 7.54 | -2.71% | 24,138,031 |
| Nov 29, 2023 | 7.92 | 8.44 | 7.69 | 7.75 | 7.75 | -1.40% | 31,637,406 |
| Nov 28, 2023 | 7.81 | 7.89 | 7.62 | 7.86 | 7.86 | 0.26% | 4,730,254 |
| Nov 27, 2023 | 8.03 | 8.05 | 7.81 | 7.84 | 7.84 | -3.21% | 4,595,123 |
| Nov 24, 2023 | 8.11 | 8.16 | 8.01 | 8.10 | 8.10 | -0.12% | 1,226,084 |
| Nov 22, 2023 | 8.14 | 8.25 | 8.03 | 8.11 | 8.11 | -0.12% | 2,976,877 |
| Nov 21, 2023 | 8.31 | 8.33 | 8.11 | 8.12 | 8.12 | -2.64% | 2,542,712 |
| Nov 20, 2023 | 8.19 | 8.37 | 8.12 | 8.34 | 8.34 | 0.97% | 3,613,804 |
| Nov 17, 2023 | 8.19 | 8.26 | 8.07 | 8.26 | 8.26 | 3.38% | 4,214,159 |
| Nov 16, 2023 | 8.08 | 8.20 | 7.92 | 7.99 | 7.99 | -3.15% | 3,010,422 |
| Nov 15, 2023 | 8.22 | 8.29 | 8.11 | 8.25 | 8.25 | 1.73% | 4,732,015 |
| Nov 14, 2023 | 7.89 | 8.13 | 7.77 | 8.11 | 8.11 | 10.34% | 7,208,518 |
| Nov 13, 2023 | 7.21 | 7.38 | 7.14 | 7.35 | 7.35 | 0.82% | 1,556,008 |
| Nov 10, 2023 | 7.41 | 7.49 | 7.22 | 7.29 | 7.29 | -0.82% | 2,343,617 |
| Nov 9, 2023 | 7.52 | 7.70 | 7.30 | 7.35 | 7.34 | -3.42% | 3,058,863 |
| Nov 8, 2023 | 7.75 | 7.77 | 7.46 | 7.61 | 7.60 | -2.19% | 2,561,797 |
| Nov 7, 2023 | 7.91 | 8.01 | 7.74 | 7.78 | 7.77 | -1.89% | 2,559,486 |
| Nov 6, 2023 | 8.27 | 8.38 | 7.90 | 7.93 | 7.92 | -3.76% | 3,048,571 |
| Nov 3, 2023 | 8.00 | 8.39 | 7.89 | 8.24 | 8.23 | 6.05% | 5,678,700 |
| Nov 2, 2023 | 7.38 | 7.79 | 7.31 | 7.77 | 7.76 | 8.07% | 4,389,800 |