Quantcast
PACW

PacWest Bancorp Common Stock Historical Stock Prices

$51.3
*  
0.71
1.4%
Get PACW Alerts
*Delayed - data as of Apr. 19, 2018 15:00 ET  -  Find a broker to begin trading PACW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PACW Real Time
 
 
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: 3 Month, From 18-JAN-2018 TO 18-APR-2018

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.
15:00 50.69 51.48 50.54 51.30 506,776
04/18/2018 49.96 52.07 49.7 50.59 1,933,110
04/17/2018 49.48 50.91 48.92 49.59 1,975,608
04/16/2018 49.02 49.14 48.5 48.9 559,138
04/13/2018 49.78 49.83 48.48 48.61 836,865
04/12/2018 48.93 49.67 47.77 49.37 606,469
04/11/2018 48.48 48.94 47.72 48.67 765,913
04/10/2018 48.9 48.98 47.92 48.71 889,070
04/09/2018 47.96 48.7 47.39 47.42 941,268
04/06/2018 48.68 48.9 46.99 47.71 876,211
04/05/2018 49.5 49.5 48.85 49.23 423,728
04/04/2018 48.17 49.23 47.85 49.1 875,844
04/03/2018 48.49 49.09 48.09 48.9 1,197,626
04/02/2018 49.64 49.89 47.56 48.29 1,160,426
03/29/2018 49.24 50.175 48.75 49.53 844,157
03/28/2018 48.69 49.4 47.97 48.91 1,238,901
03/27/2018 49.74 49.74 48.2 48.52 1,161,088
03/26/2018 48.84 49.695 48.52 49.55 835,792
03/23/2018 49.79 50.16 48.1 48.17 868,830
03/22/2018 51.18 51.27 49.44 49.52 729,906
03/21/2018 51.75 52.17 51.26 51.68 657,884
03/20/2018 52.26 52.545 51.7 51.81 717,093
03/19/2018 52.73 52.85 51.71 52.27 930,244
03/16/2018 52.65 53.39 52.56 52.96 3,224,290
03/15/2018 52.17 52.5 51.74 52.32 657,502
03/14/2018 53.27 53.27 51.89 52.16 744,246
03/13/2018 53.72 53.76 52.4 52.91 1,403,890
03/12/2018 54.31 54.31 53.17 53.39 875,110
03/09/2018 54.22 54.41 53.78 54.12 950,362
03/08/2018 54.48 54.55 53.22 53.62 382,050
03/07/2018 53.22 54.54 53.22 54.26 840,592
03/06/2018 53.48 54.37 52.56 53.96 900,413
03/05/2018 52.46 53.48 52 53.17 1,022,302
03/02/2018 51.73 53.12 51.45 52.93 599,542
03/01/2018 52.14 52.88 51.8 52.12 741,205
02/28/2018 53.31 53.719 52.12 52.14 616,046
02/27/2018 53.84 54.69 51.55 53.05 809,023
02/26/2018 53.96 54 53.19 53.73 462,921
02/23/2018 53.02 53.8 52.9 53.78 399,853
02/22/2018 54.01 54.09 52.65 52.74 615,274
02/21/2018 53.74 54.62 53.53 53.7 522,690
02/20/2018 54.3 54.77 51.45 53.74 686,268
02/16/2018 53.39 54.86 53.39 54.4 899,750
02/15/2018 54.17 54.44 53.41 53.97 797,319
02/14/2018 52.09 54.12 52.09 54.05 475,402
02/13/2018 51.86 52.43 51.47 52.3 366,417
02/12/2018 51.97 52.65 51.27 52.15 615,545
02/09/2018 50.99 51.97 50.04 51.6 935,041
02/08/2018 51.84 52.02 50.31 50.31 737,899
02/07/2018 50.91 52.03 50.81 51.59 533,612
02/06/2018 49.3 51.36 48.48 50.98 888,035
02/05/2018 52.27 52.97 50.51 50.51 810,022
02/02/2018 53.34 53.92 52.51 52.87 497,277
02/01/2018 52.42 53.41 52.02 53.4 615,995
01/31/2018 52.85 53.08 52.29 52.43 539,921
01/30/2018 52.5 53.07 52.27 52.6 768,948
01/29/2018 53.15 53.64 52.73 52.75 808,211
01/26/2018 53.14 53.16 52.3 53.14 406,889
01/25/2018 53.59 53.59 52.52 52.85 666,808
01/24/2018 54.15 54.29 52.79 53.1 591,367
01/23/2018 53.68 54.05 53.21 53.74 472,366
01/22/2018 53.82 53.83 53.15 53.75 480,505
01/19/2018 52.57 53.98 52.57 53.95 999,249
01/18/2018 52.39 53.28 52.1305 52.64 1,784,458
*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?

Smart Portfolio