PACW - PacWest Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 37.54 38.06 37.25 37.63 37.63 404,939
Sep 13, 2019 38.71 39.00 38.13 38.21 38.21 1,142,400
Sep 12, 2019 37.69 38.35 37.06 38.27 38.27 1,302,500
Sep 11, 2019 37.02 38.06 36.12 38.02 38.02 1,079,100
Sep 10, 2019 36.19 37.00 35.99 37.00 37.00 807,000
Sep 09, 2019 34.87 36.04 34.81 35.91 35.91 615,400
Sep 06, 2019 34.80 34.90 34.37 34.61 34.61 635,900
Sep 05, 2019 34.23 34.93 34.05 34.72 34.72 667,300
Sep 04, 2019 33.59 33.71 33.23 33.57 33.57 490,900
Sep 03, 2019 33.93 33.93 33.04 33.30 33.30 529,000
Aug 30, 2019 34.30 34.35 33.89 34.08 34.08 554,200
Aug 29, 2019 33.59 34.16 33.59 33.95 33.95 757,300
Aug 28, 2019 32.64 33.57 32.64 33.32 33.32 694,200
Aug 27, 2019 33.45 33.60 32.70 32.79 32.79 960,700
Aug 26, 2019 33.48 33.57 32.87 33.40 33.40 766,600
Aug 23, 2019 33.88 34.46 33.00 33.14 33.14 1,421,700
Aug 22, 2019 33.49 33.95 33.23 33.82 33.82 1,074,700
Aug 21, 2019 33.31 33.42 33.11 33.28 33.28 697,700
Aug 20, 2019 33.37 33.42 32.88 33.00 33.00 668,200
Aug 19, 2019 33.56 33.85 33.38 33.44 33.44 689,300
Aug 19, 2019 0.6 Dividend
Aug 16, 2019 33.10 33.79 33.10 33.61 33.01 934,900
Aug 15, 2019 33.17 33.36 32.71 32.76 32.18 1,035,100
Aug 14, 2019 33.88 34.51 32.90 33.16 32.57 1,355,400
Aug 13, 2019 34.06 35.22 34.05 34.73 34.11 814,800
Aug 12, 2019 34.30 34.38 33.88 34.04 33.43 579,100
Aug 09, 2019 35.05 35.15 34.34 34.75 34.13 708,100
Aug 08, 2019 34.69 35.32 34.48 35.16 34.53 1,199,600
Aug 07, 2019 34.01 34.59 33.65 34.29 33.68 1,065,900
Aug 06, 2019 34.78 34.95 33.79 34.61 33.99 1,122,600
Aug 05, 2019 35.00 35.60 33.78 34.40 33.79 1,379,100
Aug 02, 2019 36.73 36.77 35.48 35.79 35.15 1,127,500
Aug 01, 2019 38.52 38.91 36.57 36.73 36.07 805,100
Jul 31, 2019 39.00 39.20 38.59 38.63 37.94 706,600
Jul 30, 2019 38.20 39.09 38.14 39.05 38.35 529,000
Jul 29, 2019 38.91 39.11 38.41 38.51 37.82 436,000
Jul 26, 2019 38.48 39.07 38.26 38.99 38.29 741,300
Jul 25, 2019 38.89 39.11 38.28 38.34 37.66 665,700
Jul 24, 2019 37.80 39.04 37.80 38.86 38.17 726,700
Jul 23, 2019 37.53 37.97 37.31 37.93 37.25 603,800
Jul 22, 2019 37.66 37.73 37.16 37.47 36.80 420,000
Jul 19, 2019 37.56 37.98 37.42 37.63 36.96 632,100
Jul 18, 2019 36.95 37.75 36.90 37.58 36.91 728,800
Jul 17, 2019 37.27 37.39 36.63 37.13 36.47 957,300
Jul 16, 2019 37.32 37.38 36.11 37.32 36.65 1,473,000
Jul 15, 2019 37.76 37.76 36.59 36.70 36.04 752,700
Jul 12, 2019 37.50 37.69 37.21 37.59 36.92 1,049,800
Jul 11, 2019 37.20 37.53 37.07 37.47 36.80 898,000
Jul 10, 2019 37.50 37.64 36.96 37.21 36.55 962,600
Jul 09, 2019 37.40 37.48 37.03 37.42 36.75 1,471,700
Jul 08, 2019 38.30 38.36 37.53 37.66 36.99 1,099,900
Jul 05, 2019 38.65 38.94 38.39 38.75 38.06 320,500
Jul 03, 2019 37.91 38.41 37.79 38.35 37.67 720,700
Jul 02, 2019 38.70 38.84 37.79 37.91 37.23 614,500
Jul 01, 2019 39.21 39.50 38.45 38.65 37.96 691,400
Jun 28, 2019 38.55 39.07 38.19 38.83 38.14 1,456,400
Jun 27, 2019 37.93 38.48 37.93 38.25 37.57 650,500
Jun 26, 2019 38.04 38.32 37.91 37.97 37.29 664,800
Jun 25, 2019 37.98 37.98 37.30 37.83 37.15 698,900
Jun 24, 2019 38.65 38.93 37.89 37.92 37.24 839,800
Jun 21, 2019 38.26 39.46 38.00 38.89 38.20 2,338,800
Jun 20, 2019 38.48 38.48 37.33 38.37 37.69 895,600
Jun 19, 2019 38.77 39.37 38.05 38.13 37.45 1,060,700
Jun 18, 2019 37.75 38.83 37.52 38.56 37.87 943,900
Jun 17, 2019 38.36 38.44 37.57 37.69 37.02 777,000
Jun 14, 2019 38.34 38.47 37.74 38.39 37.70 558,900
Jun 13, 2019 38.17 38.55 38.06 38.27 37.59 366,100
Jun 12, 2019 38.48 38.76 38.00 38.12 37.44 596,700
Jun 11, 2019 38.70 38.94 38.42 38.51 37.82 811,200
Jun 10, 2019 38.56 39.03 38.33 38.38 37.69 564,900
Jun 07, 2019 38.07 38.39 37.82 38.16 37.48 728,900
Jun 06, 2019 37.66 38.49 37.42 38.15 37.47 785,400
Jun 05, 2019 37.95 38.04 37.16 37.80 37.13 706,200
Jun 04, 2019 37.29 38.02 37.20 37.99 37.31 865,800
Jun 03, 2019 36.44 37.23 36.30 36.75 36.09 984,600
May 31, 2019 36.53 36.67 36.18 36.34 35.69 921,600
May 30, 2019 37.65 37.81 36.63 36.99 36.33 719,300
May 29, 2019 36.39 37.63 36.33 37.53 36.86 937,900
May 28, 2019 37.75 37.82 36.87 36.87 36.21 725,100
May 24, 2019 37.65 37.90 37.49 37.75 37.08 751,900
May 23, 2019 37.60 37.88 36.93 37.36 36.69 792,800
May 22, 2019 38.48 38.52 37.84 37.97 37.29 541,000
May 21, 2019 38.05 38.62 38.05 38.61 37.92 606,000
May 20, 2019 37.74 38.23 37.69 37.97 37.29 447,300
May 17, 2019 37.87 38.59 37.79 37.82 37.14 635,700
May 17, 2019 0.6 Dividend
May 16, 2019 38.14 39.05 38.14 38.83 37.55 977,500
May 15, 2019 38.10 38.47 37.62 38.12 36.86 841,900
May 14, 2019 37.84 38.86 37.63 38.59 37.32 654,200
May 13, 2019 38.55 39.19 37.66 37.73 36.48 786,300
May 10, 2019 39.30 39.49 38.71 39.32 38.02 623,900
May 09, 2019 39.01 39.59 38.55 39.44 38.14 532,500
May 08, 2019 39.67 39.95 39.32 39.36 38.06 553,900
May 07, 2019 39.94 40.12 39.60 39.84 38.52 756,600
May 06, 2019 40.01 40.51 39.87 40.34 39.01 606,400
May 03, 2019 40.13 40.60 40.02 40.55 39.21 649,600
May 02, 2019 39.27 40.09 39.27 39.99 38.67 852,500
May 01, 2019 39.68 40.07 39.03 39.24 37.94 738,100
Apr 30, 2019 39.80 40.00 39.29 39.55 38.24 793,900
Apr 29, 2019 39.30 40.22 39.30 39.80 38.49 553,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...