PACW - PacWest Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 37.87 38.59 37.79 37.82 37.82 635,700
May 17, 2019 0.6 Dividend
May 16, 2019 38.14 39.05 38.14 38.83 38.23 977,500
May 15, 2019 38.10 38.47 37.62 38.12 37.53 841,900
May 14, 2019 37.84 38.86 37.63 38.59 37.99 654,200
May 13, 2019 38.55 39.19 37.66 37.73 37.15 786,300
May 10, 2019 39.30 39.49 38.71 39.32 38.71 623,900
May 09, 2019 39.01 39.59 38.55 39.44 38.83 532,500
May 08, 2019 39.67 39.95 39.32 39.36 38.75 553,900
May 07, 2019 39.94 40.12 39.60 39.84 39.22 756,600
May 06, 2019 40.01 40.51 39.87 40.34 39.72 606,400
May 03, 2019 40.13 40.60 40.02 40.55 39.92 649,600
May 02, 2019 39.27 40.09 39.27 39.99 39.37 852,500
May 01, 2019 39.68 40.07 39.03 39.24 38.63 738,100
Apr 30, 2019 39.80 40.00 39.29 39.55 38.94 793,900
Apr 29, 2019 39.30 40.22 39.30 39.80 39.19 553,500
Apr 26, 2019 38.96 39.29 38.69 39.27 38.66 679,400
Apr 25, 2019 39.35 39.88 38.64 38.97 38.37 474,300
Apr 24, 2019 39.55 39.75 39.14 39.39 38.78 680,200
Apr 23, 2019 38.94 39.67 38.84 39.61 39.00 775,200
Apr 22, 2019 39.09 39.28 38.64 38.82 38.22 735,800
Apr 18, 2019 39.85 39.85 39.02 39.21 38.60 823,400
Apr 17, 2019 39.56 39.92 39.13 39.87 39.25 618,800
Apr 16, 2019 39.49 39.69 38.08 39.61 39.00 1,854,600
Apr 15, 2019 40.00 40.10 38.98 39.17 38.56 1,081,900
Apr 12, 2019 40.12 40.60 39.51 40.32 39.70 1,080,600
Apr 11, 2019 39.28 39.69 39.10 39.50 38.89 543,000
Apr 10, 2019 38.58 39.07 38.11 39.03 38.43 818,500
Apr 09, 2019 39.62 39.63 38.50 38.61 38.01 854,000
Apr 08, 2019 39.78 40.00 39.66 39.78 39.17 693,300
Apr 05, 2019 40.11 40.24 39.74 39.86 39.24 569,900
Apr 04, 2019 39.16 40.10 39.16 40.07 39.45 824,400
Apr 03, 2019 39.66 39.89 38.96 39.15 38.55 1,618,300
Apr 02, 2019 38.70 39.49 38.59 39.10 38.50 1,304,800
Apr 01, 2019 38.03 38.65 38.01 38.64 38.04 904,200
Mar 29, 2019 37.92 38.11 37.44 37.61 37.03 737,200
Mar 28, 2019 37.21 37.67 36.96 37.63 37.05 904,400
Mar 27, 2019 36.82 37.41 36.70 37.14 36.57 761,500
Mar 26, 2019 35.82 36.99 35.62 36.97 36.40 1,162,600
Mar 25, 2019 35.62 36.06 35.11 35.86 35.31 1,142,700
Mar 22, 2019 37.25 37.42 35.38 35.66 35.11 1,549,400
Mar 21, 2019 37.72 38.38 37.39 37.66 37.08 1,114,900
Mar 20, 2019 39.09 39.36 37.92 37.96 37.37 1,382,300
Mar 19, 2019 40.44 40.46 39.14 39.25 38.64 710,800
Mar 18, 2019 39.60 40.54 39.58 40.18 39.56 980,800
Mar 15, 2019 39.62 39.97 39.33 39.39 38.78 1,995,300
Mar 14, 2019 39.54 39.85 39.31 39.63 39.02 859,800
Mar 13, 2019 39.32 39.59 39.03 39.50 38.89 1,406,700
Mar 12, 2019 39.08 39.38 38.56 39.06 38.46 1,344,800
Mar 11, 2019 39.26 39.26 38.83 38.99 38.39 1,645,400
Mar 08, 2019 39.04 39.25 38.76 39.14 38.54 1,605,200
Mar 07, 2019 40.13 40.15 39.16 39.29 38.68 1,591,600
Mar 06, 2019 41.08 41.25 40.27 40.33 39.71 778,600
Mar 05, 2019 41.13 41.30 40.46 41.15 40.51 814,800
Mar 04, 2019 41.11 41.47 40.62 41.08 40.45 656,100
Mar 01, 2019 41.35 41.55 40.77 41.05 40.42 693,200
Feb 28, 2019 41.09 41.28 41.01 41.02 40.39 581,300
Feb 27, 2019 40.86 41.29 40.77 41.26 40.62 840,400
Feb 26, 2019 41.03 41.30 40.75 40.88 40.25 1,058,300
Feb 25, 2019 41.45 41.60 40.75 40.87 40.24 1,363,500
Feb 22, 2019 41.21 41.50 40.97 41.22 40.58 947,400
Feb 21, 2019 41.56 41.57 40.82 41.19 40.55 723,000
Feb 20, 2019 40.94 41.52 40.44 41.50 40.86 790,400
Feb 19, 2019 40.43 40.98 40.00 40.84 40.21 828,100
Feb 19, 2019 0.6 Dividend
Feb 15, 2019 40.59 41.27 40.20 41.13 39.90 988,700
Feb 14, 2019 40.26 40.50 39.92 40.28 39.08 920,600
Feb 13, 2019 40.87 41.11 40.49 40.59 39.38 807,100
Feb 12, 2019 40.20 41.04 40.20 40.80 39.58 1,407,300
Feb 11, 2019 39.52 40.01 39.39 39.91 38.72 1,076,400
Feb 08, 2019 39.75 39.82 39.15 39.42 38.24 1,014,800
Feb 07, 2019 39.81 40.76 39.41 39.83 38.64 1,237,600
Feb 06, 2019 39.24 39.59 38.97 39.43 38.25 1,173,900
Feb 05, 2019 39.77 39.77 39.08 39.31 38.14 838,800
Feb 04, 2019 39.29 39.82 39.08 39.67 38.49 825,400
Feb 01, 2019 38.71 39.47 38.71 39.42 38.24 1,603,300
Jan 31, 2019 38.61 38.79 37.57 38.59 37.44 1,678,300
Jan 30, 2019 39.21 39.36 38.68 38.86 37.70 913,000
Jan 29, 2019 39.58 39.83 39.13 39.13 37.96 736,200
Jan 28, 2019 38.92 39.65 38.78 39.49 38.31 789,800
Jan 25, 2019 38.85 39.22 38.57 39.03 37.87 653,700
Jan 24, 2019 38.79 39.16 38.17 38.61 37.46 1,137,700
Jan 23, 2019 39.10 39.34 38.65 38.93 37.77 1,037,200
Jan 22, 2019 39.12 39.45 38.74 38.91 37.75 1,427,200
Jan 18, 2019 38.70 39.72 37.02 39.55 38.37 1,391,300
Jan 17, 2019 38.11 38.65 37.02 38.40 37.26 1,509,200
Jan 16, 2019 37.44 38.32 37.20 38.11 36.97 1,755,300
Jan 15, 2019 36.61 37.05 36.12 37.03 35.93 996,800
Jan 14, 2019 35.99 37.06 35.84 36.54 35.45 1,502,400
Jan 11, 2019 36.03 36.47 35.41 36.29 35.21 1,243,100
Jan 10, 2019 35.53 36.18 35.39 36.05 34.98 1,265,100
Jan 09, 2019 35.28 35.83 35.21 35.62 34.56 1,253,100
Jan 08, 2019 34.92 35.30 34.10 35.26 34.21 1,236,500
Jan 07, 2019 34.19 35.07 33.90 34.65 33.62 1,076,600
Jan 04, 2019 33.79 34.63 33.70 34.33 33.31 1,334,700
Jan 03, 2019 33.20 34.06 33.03 33.17 32.18 1,309,900
Jan 02, 2019 32.68 33.66 32.62 33.49 32.49 1,634,700
Dec 31, 2018 32.96 33.28 32.39 33.28 32.29 1,936,400
Dec 28, 2018 32.91 33.42 32.60 32.88 31.90 1,854,400
Dec 27, 2018 32.74 33.13 31.70 32.93 31.95 1,840,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...