Parke Bancorp Inc. (PKBK)
20.05
0.30 (1.52%)
At close: Feb 28, 2025, 3:59 PM
19.97
-0.40%
After-hours: Feb 28, 2025, 04:00 PM EST
PKBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 19.75 | 20.15 | 19.75 | 19.97 | 0.22 | 1.11% | 15,748 |
| Feb 27, 2025 | 19.75 | 19.90 | 19.34 | 19.75 | -0.09 | -0.45% | 15,600 |
| Feb 26, 2025 | 19.69 | 19.84 | 19.59 | 19.84 | 0.22 | 1.12% | 21,443 |
| Feb 25, 2025 | 19.60 | 19.85 | 19.53 | 19.62 | 0.24 | 1.24% | 12,022 |
| Feb 24, 2025 | 19.64 | 19.70 | 19.38 | 19.38 | -0.16 | -0.82% | 17,930 |
| Feb 21, 2025 | 19.99 | 19.99 | 19.49 | 19.54 | -0.25 | -1.26% | 14,413 |
| Feb 20, 2025 | 20.08 | 20.08 | 19.69 | 19.79 | -0.21 | -1.05% | 8,739 |
| Feb 19, 2025 | 20.00 | 20.18 | 19.79 | 20.00 | -0.03 | -0.15% | 11,946 |
| Feb 18, 2025 | 19.66 | 20.08 | 19.63 | 20.03 | 0.37 | 1.88% | 12,440 |
| Feb 14, 2025 | 19.90 | 20.03 | 19.66 | 19.66 | -0.13 | -0.66% | 16,800 |
| Feb 13, 2025 | 19.64 | 19.81 | 19.52 | 19.79 | 0.14 | 0.71% | 12,300 |
| Feb 12, 2025 | 19.67 | 19.99 | 19.58 | 19.65 | -0.31 | -1.55% | 11,518 |
| Feb 11, 2025 | 19.30 | 20.07 | 19.30 | 19.96 | 0.48 | 2.46% | 26,400 |
| Feb 10, 2025 | 19.94 | 20.04 | 19.48 | 19.48 | -0.46 | -2.31% | 37,430 |
| Feb 7, 2025 | 19.85 | 20.06 | 19.85 | 19.94 | -0.18 | -0.89% | 133,645 |
| Feb 6, 2025 | 20.05 | 20.32 | 19.91 | 20.12 | 0.02 | 0.10% | 25,600 |
| Feb 5, 2025 | 20.36 | 20.36 | 20.01 | 20.10 | -0.03 | -0.15% | 25,210 |
| Feb 4, 2025 | 19.73 | 20.31 | 19.73 | 20.13 | 0.42 | 2.13% | 26,200 |
| Feb 3, 2025 | 19.37 | 20.24 | 19.37 | 19.71 | -0.53 | -2.62% | 18,032 |
| Jan 31, 2025 | 20.11 | 20.35 | 20.11 | 20.24 | 0.00 | 0.00% | 18,500 |
| Jan 30, 2025 | 20.37 | 20.55 | 20.19 | 20.24 | -0.20 | -0.98% | 15,511 |
| Jan 29, 2025 | 20.10 | 20.74 | 20.09 | 20.44 | 0.34 | 1.69% | 27,600 |
| Jan 28, 2025 | 19.91 | 20.13 | 19.80 | 20.10 | -0.02 | -0.10% | 12,200 |
| Jan 27, 2025 | 20.00 | 20.31 | 19.96 | 20.12 | 0.12 | 0.60% | 31,348 |
| Jan 24, 2025 | 19.64 | 20.06 | 19.64 | 20.00 | 0.22 | 1.11% | 19,100 |
| Jan 23, 2025 | 19.93 | 19.93 | 19.54 | 19.78 | 0.13 | 0.66% | 17,913 |
| Jan 22, 2025 | 19.85 | 20.01 | 19.59 | 19.65 | -0.35 | -1.75% | 14,336 |
| Jan 21, 2025 | 20.03 | 20.14 | 19.77 | 20.00 | 0.04 | 0.20% | 20,200 |
| Jan 17, 2025 | 19.69 | 19.97 | 19.59 | 19.96 | 0.34 | 1.73% | 18,300 |
| Jan 16, 2025 | 19.83 | 19.87 | 19.50 | 19.62 | -0.20 | -1.01% | 18,900 |
| Jan 15, 2025 | 20.00 | 20.00 | 19.59 | 19.82 | 0.23 | 1.17% | 18,100 |
| Jan 14, 2025 | 19.28 | 19.72 | 19.11 | 19.59 | 0.37 | 1.93% | 15,129 |
| Jan 13, 2025 | 18.75 | 19.40 | 18.48 | 19.22 | 0.33 | 1.75% | 20,200 |
| Jan 10, 2025 | 19.18 | 19.18 | 18.03 | 18.89 | -0.60 | -3.08% | 34,928 |
| Jan 8, 2025 | 19.20 | 19.59 | 19.01 | 19.49 | 0.04 | 0.21% | 28,400 |
| Jan 7, 2025 | 19.59 | 19.80 | 19.08 | 19.45 | -0.16 | -0.82% | 34,403 |
| Jan 6, 2025 | 19.90 | 19.90 | 19.54 | 19.61 | -0.21 | -1.06% | 28,601 |
| Jan 3, 2025 | 19.85 | 19.85 | 19.49 | 19.82 | -0.04 | -0.20% | 16,523 |
| Jan 2, 2025 | 20.50 | 20.51 | 19.73 | 19.86 | -0.65 | -3.17% | 33,600 |
| Dec 31, 2024 | 20.97 | 20.97 | 20.34 | 20.51 | -0.17 | -0.82% | 28,200 |
| Dec 30, 2024 | 20.63 | 20.71 | 20.47 | 20.68 | 0.00 | 0.00% | 22,000 |
| Dec 27, 2024 | 20.75 | 20.76 | 20.40 | 20.68 | -0.05 | -0.24% | 22,600 |
| Dec 26, 2024 | 20.85 | 20.92 | 20.72 | 20.73 | -0.24 | -1.14% | 13,700 |
| Dec 24, 2024 | 20.27 | 20.97 | 20.27 | 20.97 | 0.11 | 0.53% | 9,700 |
| Dec 23, 2024 | 21.10 | 21.23 | 20.62 | 20.86 | -0.33 | -1.56% | 47,008 |
| Dec 20, 2024 | 20.52 | 21.23 | 20.52 | 21.19 | 0.35 | 1.68% | 86,829 |
| Dec 19, 2024 | 21.68 | 21.68 | 20.73 | 20.84 | -0.37 | -1.74% | 28,438 |
| Dec 18, 2024 | 22.28 | 22.40 | 21.01 | 21.21 | -0.93 | -4.20% | 46,423 |
| Dec 17, 2024 | 22.21 | 22.48 | 22.01 | 22.14 | -0.21 | -0.94% | 42,000 |
| Dec 16, 2024 | 22.46 | 22.53 | 22.24 | 22.35 | 0.01 | 0.04% | 30,735 |