PACW

PacWest Bancorp Historical Stock Prices

$44.69
*  
0.20
0.45%
Get PACW Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading PACW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PACW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.10  45.14  44.33  44.69 646,994
06/01/2015 45.1 45.14 44.33 44.69 648,649
05/29/2015 44.95 45.2 44.39 44.89 945,646
05/28/2015 45.45 45.51 44.92 45.095 1,081,927
05/27/2015 45.35 45.47 45.01 45.425 802,779
05/26/2015 45.56 45.56 44.77 45.14 729,938
05/22/2015 45.55 45.74 45.32 45.46 664,053
05/21/2015 45.59 45.75 45.35 45.46 877,369
05/20/2015 46.39 46.39 45.88 46 916,113
05/19/2015 46.51 46.61 46.17 46.29 920,341
05/18/2015 45.07 46.41 45.07 46.25 825,148
05/15/2015 46.29 46.44 45.05 45.12 864,715
05/14/2015 46.5 46.74 46.23 46.29 790,949
05/13/2015 46.37 46.53 46.06 46.48 507,874
05/12/2015 45.97 46.45 45.58 46.34 490,804
05/11/2015 45.96 46.4 45.7 46.28 388,432
05/08/2015 45.48 45.99 44.99 45.88 589,054
05/07/2015 45.68 46.02 45.15 45.26 582,914
05/06/2015 45.71 45.919 45.43 45.77 500,626
05/05/2015 45.23 45.74 44.8 45.53 767,992
05/04/2015 44.76 45.49 44.76 45.36 408,000
05/01/2015 45.48 45.58 44.64 44.715 568,500
04/30/2015 45.51 45.74 44.915 45.1 654,860
04/29/2015 45.19 45.85 45.19 45.5 616,445
04/28/2015 45.02 45.395 44.74 45.28 505,227
04/27/2015 45.51 45.84 44.54 44.82 745,338
04/24/2015 45.64 45.95 45.23 45.43 671,300
04/23/2015 45.61 45.86 45.34 45.61 381,910
04/22/2015 45.66 45.95 45.285 45.57 647,041
04/21/2015 45.75 46.19 45.61 45.68 728,397
04/20/2015 45.5 45.81 45.15 45.51 947,848
04/17/2015 45.89 46.19 45.17 45.32 844,210
04/16/2015 46.7 46.92 45.07 46.105 1,402,465
04/15/2015 46.71 47 46.68 46.73 883,383
04/14/2015 46.91 47.05 46.37 46.625 509,489
04/13/2015 46.73 47 46.69 46.77 668,370
04/10/2015 46.52 46.88 46.26 46.66 395,792
04/09/2015 46.75 46.96 46.3 46.44 493,774
04/08/2015 46.87 47.01 46.605 46.79 357,400
04/07/2015 46.83 47.1 46.65 46.82 446,107
04/06/2015 46.34 46.96 45.83 46.8 597,639
04/02/2015 46.44 46.95 46.08 46.75 581,875
04/01/2015 46.98 46.98 45.79 46.51 929,660
03/31/2015 46.31 46.925 45.93 46.89 811,329
03/30/2015 45.96 46.81 45.88 46.51 416,568
03/27/2015 45.55 45.75 45.12 45.665 495,016
03/26/2015 45.29 45.66 44.91 45.62 520,144
03/25/2015 47.285 47.285 45.3 45.305 564,041
03/24/2015 46.64 46.92 46.14 46.15 667,893
03/23/2015 47.33 47.33 46.49 46.52 494,205
03/20/2015 46.43 47.34 46.24 47.255 1,276,777
03/19/2015 46.62 46.85 45.95 46.21 513,458
03/18/2015 47.19 47.47 46.42 46.72 1,173,965
03/17/2015 46.75 47.21 46.35 47.16 821,558
03/16/2015 47.13 47.2 46.5 47.09 1,244,154
03/13/2015 46.76 47.14 46.51 47.01 1,635,375
03/12/2015 46.34 47.03 46.15 47 1,151,246
03/11/2015 45.06 46.12 44.81 46.1 899,572
03/10/2015 45.23 45.23 44.29 44.81 708,640
03/09/2015 45.43 45.79 45.43 45.625 719,080
03/06/2015 44.93 46.19 44.93 45.46 1,088,755
03/05/2015 44.88 45.24 44.32 44.77 1,488,460
03/04/2015 44.41 44.77 44.05 44.71 925,026
03/03/2015 44.62 44.93 44.08 44.46 1,751,363
03/02/2015 45.75 46.09 44 44.99 1,599,046
02/27/2015 46.96 47 45.8 45.835 536,412
02/26/2015 45.69 46.92 45.67 46.82 582,661
02/25/2015 45.85 45.962 45.38 45.655 418,053
02/24/2015 45.73 46.21 45.35 45.73 329,296
02/23/2015 45.54 45.63 45.09 45.61 311,497
02/20/2015 45.12 45.69 44.54 45.55 451,537
02/19/2015 45.58 45.639 44.7 45.315 545,956
02/18/2015 46.83 47.03 45.86 46.06 475,165
02/17/2015 46.95 47.07 46.32 46.93 461,013
02/13/2015 46.75 47.05 46.48 47.03 650,971
02/12/2015 46.45 46.94 46.029 46.87 242,184
02/11/2015 46.93 46.93 45.48 46.11 738,807
02/10/2015 46.79 46.98 45.98 46.92 444,957
02/09/2015 46.44 46.59 46.06 46.34 478,559
02/06/2015 46.44 47.09 46.15 46.84 665,899
02/05/2015 45.54 45.98 45.54 45.75 292,848
02/04/2015 45.27 45.738 44.87 45.015 332,310
02/03/2015 44.4 45.41 44.29 45.265 633,832
02/02/2015 43.22 44.27 42.7 44.195 490,564
01/30/2015 42.7 43.51 42.2 42.755 598,651
01/29/2015 43.02 43.23 42.31 43.13 378,368
01/28/2015 44.25 44.7599 42.77 42.81 675,364
01/27/2015 43.82 44.3199 43.47 43.85 422,953
01/26/2015 43.13 44.24 43 44.21 435,719
01/23/2015 43.5 43.904 42.51 43.2 509,973
01/22/2015 42.26 44.16 41.41 43.92 1,341,859
01/21/2015 42.41 42.79 41.74 41.93 520,230
01/20/2015 42.19 42.78 41.78 42.33 443,493
01/16/2015 41.48 42.12 41.18 42.05 549,375
01/15/2015 42.27 42.62 41.49 41.61 487,905
01/14/2015 42.71 42.97 41.78 42.39 576,487
01/13/2015 43.73 44.37 42.73 43.3 368,216
01/12/2015 43.96 44.17 43.21 43.42 557,067
01/09/2015 44.76 44.76 43.99 44.055 694,215
01/08/2015 44.42 44.92 44.36 44.82 701,047
01/07/2015 44.04 44.43 43.42 44.04 505,426
01/06/2015 44.71 44.78 43.13 43.51 800,715
01/05/2015 45.48 45.5 44.52 44.55 591,799
01/02/2015 45.84 46.17 44.99 45.78 578,281
12/31/2014 46.47 46.47 45.45 45.46 388,157
12/30/2014 46.06 46.61 45.74 46.18 351,369
12/29/2014 45.63 46.51 45.48 46.2 386,528
12/26/2014 46.09 46.15 45.64 45.74 232,580
12/24/2014 46.1 46.18 45.32 45.79 206,736
12/23/2014 45.72 46.28 45.61 45.88 392,224
12/22/2014 44.84 45.6 44.84 45.55 472,701
12/19/2014 46.11 46.14 45.07 45.2 2,004,836
12/18/2014 45.47 46.16 45.0601 46.09 538,860
12/17/2014 44.3 45.07 43.98 45.05 741,597
12/16/2014 44.38 45.17 44.01 44.23 1,052,405
12/15/2014 45.64 45.8 44.58 44.7 802,174
12/12/2014 45.39 45.65 45.04 45.22 702,620
12/11/2014 46.2 46.41 45.46 45.58 759,256
12/10/2014 47.51 47.51 45.89 45.95 1,171,040
12/09/2014 46.58 47.67 46.12 47.58 742,766
12/08/2014 47.37 47.77 46.86 47.305 553,762
12/05/2014 46.79 48.03 46.12 47.49 453,723
12/04/2014 46.43 46.61 46.2 46.52 324,030
12/03/2014 45.82 46.7 45.77 46.53 337,571
12/02/2014 45.52 46.41 44.5 46.02 622,259
12/01/2014 46.11 46.38 44.36 45.47 887,729
11/28/2014 46.9 47.12 46.47 46.5 263,095
11/26/2014 46.96 47.1 46.54 46.95 434,914
11/25/2014 46.71 47.12 46.385 47.1 623,220
11/24/2014 45.86 46.71 45.65 46.7 555,558
11/21/2014 46.14 46.24 45.59 45.64 493,803
11/20/2014 45.06 45.62 44.73 45.59 461,346
11/19/2014 45.26 45.45 44.75 45.185 410,221
11/18/2014 45.4 45.87 45.2 45.46 945,204
11/17/2014 45.43 45.69 45.19 45.26 557,161
11/14/2014 46.1 46.35 45.37 45.52 561,284
11/13/2014 46.59 46.59 45.91 46.06 482,105
11/12/2014 46.36 47.12 46.23 47.02 451,046
11/11/2014 46.88 46.96 46.385 46.54 433,275
11/10/2014 46.31 46.9 46.31 46.845 726,058
11/07/2014 45.76 46.425 45.575 46.41 1,083,803
11/06/2014 44.87 45.69 44.69 45.68 730,192
11/05/2014 42.91 45.11 42.56 44.795 1,358,702
11/04/2014 43.05 43.12 42.2 42.53 619,640
11/03/2014 42.71 43.33 42.53 43.14 531,730
10/31/2014 42.62 43.04 42.265 42.66 535,605
10/30/2014 41.91 42.25 41.52 42.09 481,642
10/29/2014 41.24 42.22 40.76 42.12 500,660
10/28/2014 40.66 41.38 40.51 41.335 427,328
10/27/2014 39.77 40.47 39.75 40.41 719,335
10/24/2014 40.29 40.52 39.78 40.04 487,735
10/23/2014 40.63 40.94 40.15 40.39 697,581
10/22/2014 40.47 41.25 39.61 39.93 742,099
10/21/2014 40.06 41.08 39.97 40.95 542,103
10/20/2014 39.28 39.78 39.19 39.76 653,684
10/17/2014 39.59 39.82 39.36 39.645 575,274
10/16/2014 38.41 39.325 38.32 39.24 946,454
10/15/2014 38.56 38.94 37.63 38.77 969,374
10/14/2014 39.08 39.68 38.96 39.04 1,001,489
10/13/2014 39.32 39.64 38.92 38.96 523,658
10/10/2014 39.67 40.2 39.13 39.15 510,454
10/09/2014 40.51 40.65 39.77 39.77 588,241
10/08/2014 40.29 40.84 40 40.75 778,013
10/07/2014 40.67 40.95 40.23 40.24 547,666
10/06/2014 41.13 41.22 40.74 40.95 746,355
10/03/2014 40.51 41.16 40.5 40.84 778,450
10/02/2014 40.84 41.08 39.98 40.14 936,799
10/01/2014 41.12 41.38 40.59 40.9 780,911
09/30/2014 41.37 41.58 41.06 41.23 330,086
09/29/2014 41.15 41.49 40.881 41.42 449,005
09/26/2014 41.55 41.7 41.28 41.645 384,537
09/25/2014 42.36 42.4 41.41 41.48 469,841
09/24/2014 42.65 42.78 42.24 42.55 393,877
09/23/2014 42.94 43.03 42.46 42.5 464,728
09/22/2014 43.84 44.1 43 43.005 386,278
09/19/2014 44.58 44.8 43.91 43.92 996,838
09/18/2014 44 44.55 43.76 44.39 631,723
09/17/2014 43.8 44.25 43.67 43.9 1,101,779
09/16/2014 43.86 44.27 43.48 43.725 943,229
09/15/2014 44.04 44.1 43.45 43.865 438,384
09/12/2014 43.81 44.1 43.52 43.97 591,527
09/11/2014 43.59 43.95 43.475 43.8 494,718
09/10/2014 42.88 43.78 42.86 43.68 485,361
09/09/2014 42.97 43.06 42.33 42.85 388,523
09/08/2014 42.6 42.98 42.46 42.93 303,531
09/05/2014 42.43 42.635 42.16 42.58 313,278
09/04/2014 42.69 43.04 42.3 42.55 273,541
09/03/2014 42.51 42.74 42.395 42.56 473,597
09/02/2014 41.94 42.65 41.87 42.33 530,433
08/29/2014 41.97 42.02 41.59 41.94 237,763
08/28/2014 41.55 41.91 41.29 41.78 355,679
08/27/2014 42.38 42.39 41.73 41.78 303,310
08/26/2014 42.04 42.37 41.865 42.31 280,486
08/25/2014 42.27 42.27 41.75 42.09 269,687
08/22/2014 41.6 42.3 41.279 41.965 420,397
08/21/2014 41.15 41.75 40.91 41.73 365,567
08/20/2014 40.99 41.17 40.61 41.15 738,476
08/19/2014 40.59 41 40.28 40.955 354,070
08/18/2014 40.17 40.6 40.17 40.46 409,513
08/15/2014 40.56 40.71 39.87 39.96 637,293
08/14/2014 40.43 40.76 40.27 40.37 249,817
08/13/2014 40.1 40.61 39.94 40.6 290,697
08/12/2014 40.06 40.33 39.76 39.95 286,941
08/11/2014 40.19 40.56 39.9 40.24 278,701
08/08/2014 39.8 39.98 39.5001 39.97 488,844
08/07/2014 40.15 40.15 39.5 39.66 319,444
08/06/2014 40.11 40.42 40 40.03 395,248
08/05/2014 39.85 40.39 39.85 40.21 559,790
08/04/2014 40.79 40.8 40.11 40.26 460,163
08/01/2014 41.53 42 40.18 40.56 853,211
07/31/2014 42.1 42.4325 41.5 41.67 781,910
07/30/2014 41.86 42.6 41.86 42.52 637,765
07/29/2014 41.48 41.91 41.43 41.685 605,900
07/28/2014 41.36 41.51 41.16 41.5 722,068
07/25/2014 41.38 41.69 41.31 41.45 430,164
07/24/2014 41 41.695 40.91 41.51 485,835
07/23/2014 41.41 41.41 40.79 40.91 601,409
07/22/2014 41.39 41.97 40.63 41.19 579,840
07/21/2014 41.09 41.3 40.74 41.06 290,198
07/18/2014 40.97 41.58 40.86 41.39 420,345
07/17/2014 41.79 41.79 40.73 40.81 422,081
07/16/2014 42.85 42.99 41.79 41.96 805,553
07/15/2014 42.43 42.81 42.2 42.72 395,147
07/14/2014 42.58 42.77 42.2 42.33 460,683
07/11/2014 42.07 42.32 41.83 42.18 401,268
07/10/2014 41.96 42.53 41.66 42.19 527,536
07/09/2014 42.63 42.89 42.43 42.56 312,974
07/08/2014 42.96 43.137 42.24 42.36 602,670
07/07/2014 43.33 43.5 42.97 43.03 342,374
07/03/2014 43.2 43.925 43.16 43.6 219,116
07/02/2014 43.13 43.51 42.86 42.99 461,645
07/01/2014 43.04 43.79 42.916 43.23 978,271
06/30/2014 42.36 43.22 42.11 43.17 961,488
06/27/2014 42.3 42.67 42.11 42.31 9,756,306
06/26/2014 42.55 42.89 41.97 42.69 583,611
06/25/2014 42.2 42.75 41.47 42.61 929,330
06/24/2014 43.47 43.76 42.31 42.4 1,104,054
06/23/2014 44.5 44.65 43.28 43.33 1,075,909
06/20/2014 44.14 44.645 43.78 44.27 4,259,785
06/19/2014 44.12 44.12 43.56 43.755 595,046
06/18/2014 44 44.28 43.59 44.08 835,774
06/17/2014 43.26 44.63 43.26 44.01 1,042,237
06/16/2014 43.79 44.045 43.15 43.39 959,993
06/13/2014 43.99 44.49 43.69 43.92 1,046,803
06/12/2014 43.86 44.13 43.48 43.83 920,489
06/11/2014 43.85 44.27 43.53 43.98 1,152,464
06/10/2014 44.12 44.32 43.78 44.14 1,113,627
06/09/2014 43 44.27 42.73 44.16 994,318
06/06/2014 42.99 43.32 42.5 43.03 544,182
06/05/2014 41.92 43.015 41.61 42.73 642,487
06/04/2014 41.63 42.12 41.392 41.88 509,821
06/03/2014 41.52 42.01 41.28 41.79 695,418
06/02/2014 40.99 41.76 40.54 41.57 803,317
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?