PACW

PacWest Bancorp Historical Stock Prices

$45.79
*  
0.09
0.2%
Get PACW Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PACW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  46.10  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
05/30/2014 40.54 40.88 40.22 40.42 533,084
05/29/2014 40.86 40.9 40.26 40.43 591,545
05/28/2014 40.56 40.9 40.28 40.72 521,861
05/27/2014 40.5 40.99 40.24 40.72 617,370
05/23/2014 39.95 40.57 39.95 40.37 531,082
05/22/2014 39.35 40.1 39.27 39.94 650,636
05/21/2014 39.31 39.93 39.135 39.47 544,168
05/20/2014 39.57 39.7599 38.74 39.29 776,738
05/19/2014 39.35 39.92 39.08 39.76 585,425
05/16/2014 39.57 39.57 38.9 39.34 729,244
05/15/2014 39.9 39.975 38.8 39.71 1,285,866
05/14/2014 40.37 40.59 39.88 40.21 1,935,910
05/13/2014 40.65 41.06 40.45 40.6 1,127,284
05/12/2014 40 41.01 39.651 40.63 1,221,994
05/09/2014 38.67 39.43 38.39 39.41 624,054
05/08/2014 39.18 39.83 38.75 38.9 611,649
05/07/2014 38.81 39.28 38.04 39.23 913,735
05/06/2014 39.1 39.25 38.46 38.57 880,882
05/05/2014 39.14 39.53 38.59 39.37 672,706
05/02/2014 39.3 40.28 38.992 39.6 759,858
05/01/2014 39.5 39.87 38.7 39.22 768,129
04/30/2014 38.96 39.57 38.71 39.37 775,381
04/29/2014 38.89 39.48 38.79 39.03 911,843
04/28/2014 39.17 39.63 38.47 38.79 972,349
04/25/2014 40.22 40.42 39.12 39.21 949,215
04/24/2014 40.86 41 40.26 40.5 987,919
04/23/2014 40.74 41.55 40.35 40.79 1,285,033
04/22/2014 40.49 41.25 40.23 40.76 654,348
04/21/2014 41.1 41.35 40.36 40.63 816,362
04/17/2014 41.24 41.35 40.59 41.21 945,098
04/16/2014 41.22 41.36 40.4101 41.33 1,183,336
04/15/2014 40.71 41.25 39.935 40.82 1,255,475
04/14/2014 41 41.27 40.24 40.77 1,219,316
04/11/2014 41.2 41.8 40.63 40.73 1,243,839
04/10/2014 42.63 43.2 41.32 41.7 1,740,374
04/09/2014 44.5 44.62 42.35 42.96 2,960,408
04/08/2014 45.74 45.82 44.35 44.47 2,024,281
04/07/2014 46.23 46.75 45.45 45.83 19,901,700
04/04/2014 47.17 47.37 45.7 46.18 1,333,203
04/03/2014 46.03 47.22 46 47.09 2,119,672
04/02/2014 44.68 45.73 44.675 45.67 1,388,182
04/01/2014 43.13 44.87 42.92 44.71 1,080,873
03/31/2014 42.22 43.09 42.14 43.01 653,873
03/28/2014 41.94 42.58 41.5203 41.89 623,291
03/27/2014 43.06 43.33 41.64 41.71 1,833,033
03/26/2014 43.81 43.81 42.82 43.15 1,953,676
03/25/2014 43.71 44.02 43.2525 43.53 571,721
03/24/2014 44.24 44.52 43.39 43.58 755,152
03/21/2014 44.91 45.31 44.03 44.05 1,119,972
03/20/2014 44.25 45.25 44.21 44.76 1,064,186
03/19/2014 43.76 44.89 43.38 44.27 1,077,702
03/18/2014 43.66 44.02 43.42 43.73 529,813
03/17/2014 43.71 44.14 43.37 43.54 473,691
03/14/2014 43.64 44.16 43.38 43.53 963,713
03/13/2014 44.51 44.64 43.61 43.86 600,951
03/12/2014 44.27 44.55 43.89 44.4 440,914
03/11/2014 44.76 44.896 44.29 44.42 675,802
03/10/2014 44.8 45.08 44.31 44.77 704,040
03/07/2014 44.97 46.08 44.74 44.92 661,790
03/06/2014 44.73 45.3 44.69 45.1 570,392
03/05/2014 44.91 45.19 44.5 44.85 521,794
03/04/2014 43.96 45.16 43.84 44.97 961,032
03/03/2014 42.87 43.65 42.53 43.52 1,035,237
02/28/2014 42.73 43.42 42.6 43.4 911,535
02/27/2014 42.22 42.66 42.08 42.62 593,496
02/26/2014 40.64 42.38 40.43 42.37 1,453,470
02/25/2014 40.54 40.81 40.255 40.5 1,183,192
02/24/2014 39.79 40.59 39.6101 40.5 962,095
02/21/2014 38.71 39.84 38.6 39.78 1,011,234
02/20/2014 38.3 38.63 37.7 38.51 1,331,240
02/19/2014 39.62 39.73 38.32 38.42 854,744
02/18/2014 39.76 40.45 39.58 39.77 517,389
02/14/2014 40.07 40.45 39.61 39.73 553,480
02/13/2014 40.14 40.2 39.4 40.11 450,140
02/12/2014 40.42 41.02 40.046 40.42 223,594
02/11/2014 40.05 40.7 39.63 40.41 246,057
02/10/2014 39.85 40.156 39.35 39.92 307,398
02/07/2014 39.73 40.105 39.34 39.87 282,667
02/06/2014 39.11 39.53 38.91 39.51 288,528
02/05/2014 39.18 39.32 38.69 39.07 278,691
02/04/2014 38.16 39.36 38.16 39.31 478,160
02/03/2014 39.98 40.17 38.035 38.12 682,330
01/31/2014 40.31 40.53 39.86 40.11 418,926
01/30/2014 40.95 41.18 40.295 40.86 616,573
01/29/2014 41.44 41.57 40.39 40.47 544,565
01/28/2014 41.84 42.37 41.67 41.79 566,178
01/27/2014 42.97 43.38 41.52 41.56 542,424
01/24/2014 43.08 43.33 42.55 43 809,257
01/23/2014 42.88 43.23 41.47 43.21 1,000,255
01/22/2014 43.17 43.43 42.9675 43.35 452,409
01/21/2014 42.73 43.6504 42.73 43.21 287,190
01/17/2014 42.61 42.72 42.4 42.64 286,668
01/16/2014 42.91 42.91 42.19 42.61 276,710
01/15/2014 43.09 43.15 42.43 42.68 753,880
01/14/2014 43.5 43.5 42.74 42.87 393,552
01/13/2014 43.43 43.97 43.12 43.29 1,109,942
01/10/2014 43.52 43.84 43.39 43.63 369,075
01/09/2014 43.19 43.76 43.19 43.75 565,072
01/08/2014 42.89 43.2 42.88 43.15 613,826
01/07/2014 41.85 43.45 41.61 42.87 908,471
01/06/2014 41.4 41.72 41 41.2 380,872
01/03/2014 40.96 41.58 40.64 41.38 417,645
01/02/2014 42.06 42.06 41.01 41.07 636,814
12/31/2013 41.89 42.31 41.84 42.22 288,264
12/30/2013 41.86 42.03 41.64 41.87 180,366
12/27/2013 42.57 42.57 41.91 42.01 223,102
12/26/2013 42.73 42.84 42.39 42.44 210,652
12/24/2013 42.72 42.949 42.6 42.62 147,025
12/23/2013 41.82 42.96 41.79 42.78 729,341
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?