PACW - PacWest Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 37.56 37.98 37.42 37.63 37.63 632,100
Jul 18, 2019 36.95 37.75 36.90 37.58 37.58 728,800
Jul 17, 2019 37.27 37.39 36.63 37.13 37.13 957,300
Jul 16, 2019 37.32 37.38 36.11 37.32 37.32 1,473,000
Jul 15, 2019 37.76 37.76 36.59 36.70 36.70 752,700
Jul 12, 2019 37.50 37.69 37.21 37.59 37.59 1,049,800
Jul 11, 2019 37.20 37.53 37.07 37.47 37.47 898,000
Jul 10, 2019 37.50 37.64 36.96 37.21 37.21 962,600
Jul 09, 2019 37.40 37.48 37.03 37.42 37.42 1,471,700
Jul 08, 2019 38.30 38.36 37.53 37.66 37.66 1,099,900
Jul 05, 2019 38.65 38.94 38.39 38.75 38.75 320,500
Jul 03, 2019 37.91 38.41 37.79 38.35 38.35 720,700
Jul 02, 2019 38.70 38.84 37.79 37.91 37.91 614,500
Jul 01, 2019 39.21 39.50 38.45 38.65 38.65 691,400
Jun 28, 2019 38.55 39.07 38.19 38.83 38.83 1,456,400
Jun 27, 2019 37.93 38.48 37.93 38.25 38.25 650,500
Jun 26, 2019 38.04 38.32 37.91 37.97 37.97 664,800
Jun 25, 2019 37.98 37.98 37.30 37.83 37.83 698,900
Jun 24, 2019 38.65 38.93 37.89 37.92 37.92 839,800
Jun 21, 2019 38.26 39.46 38.00 38.89 38.89 2,338,800
Jun 20, 2019 38.48 38.48 37.33 38.37 38.37 895,600
Jun 19, 2019 38.77 39.37 38.05 38.13 38.13 1,060,700
Jun 18, 2019 37.75 38.83 37.52 38.56 38.56 943,900
Jun 17, 2019 38.36 38.44 37.57 37.69 37.69 777,000
Jun 14, 2019 38.34 38.47 37.74 38.39 38.39 558,900
Jun 13, 2019 38.17 38.55 38.06 38.27 38.27 366,100
Jun 12, 2019 38.48 38.76 38.00 38.12 38.12 596,700
Jun 11, 2019 38.70 38.94 38.42 38.51 38.51 811,200
Jun 10, 2019 38.56 39.03 38.33 38.38 38.38 564,900
Jun 07, 2019 38.07 38.39 37.82 38.16 38.16 728,900
Jun 06, 2019 37.66 38.49 37.42 38.15 38.15 785,400
Jun 05, 2019 37.95 38.04 37.16 37.80 37.80 706,200
Jun 04, 2019 37.29 38.02 37.20 37.99 37.99 865,800
Jun 03, 2019 36.44 37.23 36.30 36.75 36.75 984,600
May 31, 2019 36.53 36.67 36.18 36.34 36.34 921,600
May 30, 2019 37.65 37.81 36.63 36.99 36.99 719,300
May 29, 2019 36.39 37.63 36.33 37.53 37.53 937,900
May 28, 2019 37.75 37.82 36.87 36.87 36.87 725,100
May 24, 2019 37.65 37.90 37.49 37.75 37.75 751,900
May 23, 2019 37.60 37.88 36.93 37.36 37.36 792,800
May 22, 2019 38.48 38.52 37.84 37.97 37.97 541,000
May 21, 2019 38.05 38.62 38.05 38.61 38.61 606,000
May 20, 2019 37.74 38.23 37.69 37.97 37.97 447,300
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...