PacWest Bancorp (PACW) Historical Stock Data
7.54 ↑0.00 (0.00%)
As of November 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, PACW is down -0.42% a day on average. There have been 12 days where PacWest Bancorp closed green and 18 days where PACW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 7.92 | 7.54 | ↓$0.38 (-4.80%) | 7.46 | 8.00 | 24.14M |
| 2023-11-29 | 7.92 | 7.75 | ↓$0.17 (-2.15%) | 7.69 | 8.44 | 31.61M |
| 2023-11-28 | 7.81 | 7.86 | ↑$0.05 (0.64%) | 7.63 | 7.89 | 4.73M |
| 2023-11-27 | 8.03 | 7.84 | ↓$0.19 (-2.37%) | 7.81 | 8.03 | 4.59M |
| 2023-11-24 | 8.11 | 8.10 | ↓$0.01 (-0.12%) | 8.01 | 8.16 | 1.22M |
| 2023-11-22 | 8.14 | 8.11 | ↓$0.03 (-0.37%) | 8.03 | 8.25 | 2.98M |
| 2023-11-21 | 8.31 | 8.12 | ↓$0.19 (-2.29%) | 8.11 | 8.33 | 2.54M |
| 2023-11-20 | 8.19 | 8.34 | ↑$0.15 (1.83%) | 8.13 | 8.37 | 3.61M |
| 2023-11-17 | 8.19 | 8.26 | ↑$0.07 (0.85%) | 8.07 | 8.26 | 2.86M |
| 2023-11-16 | 8.08 | 7.99 | ↓$0.09 (-1.11%) | 7.92 | 8.19 | 2.99M |
| 2023-11-15 | 8.22 | 8.25 | ↑$0.03 (0.36%) | 8.11 | 8.29 | 4.67M |
| 2023-11-14 | 7.89 | 8.11 | ↑$0.22 (2.79%) | 7.77 | 8.13 | 7.19M |
| 2023-11-13 | 7.21 | 7.35 | ↑$0.14 (1.94%) | 7.15 | 7.38 | 1.54M |
| 2023-11-10 | 7.41 | 7.29 | ↓$0.12 (-1.62%) | 7.22 | 7.49 | 2.34M |
| 2023-11-09 | 7.52 | 7.35 | ↓$0.17 (-2.26%) | 7.30 | 7.70 | 3.05M |
| 2023-11-08 | 7.75 | 7.61 | ↓$0.14 (-1.81%) | 7.46 | 7.77 | 2.54M |
| 2023-11-07 | 7.91 | 7.78 | ↓$0.13 (-1.64%) | 7.74 | 8.01 | 2.55M |
| 2023-11-06 | 8.27 | 7.93 | ↓$0.34 (-4.11%) | 7.90 | 8.38 | 3.04M |
| 2023-11-03 | 8.00 | 8.24 | ↑$0.24 (3.00%) | 7.89 | 8.39 | 5.62M |
| 2023-11-02 | 7.38 | 7.77 | ↑$0.39 (5.28%) | 7.31 | 7.79 | 4.38M |
| 2023-11-01 | 6.94 | 7.19 | ↑$0.25 (3.60%) | 6.89 | 7.21 | 2.70M |
| 2023-10-31 | 6.84 | 7.08 | ↑$0.24 (3.51%) | 6.80 | 7.18 | 3.59M |
| 2023-10-30 | 6.92 | 6.86 | ↓$0.06 (-0.87%) | 6.64 | 6.96 | 3.49M |
| 2023-10-27 | 7.10 | 6.76 | ↓$0.34 (-4.79%) | 6.66 | 7.15 | 5.98M |
| 2023-10-26 | 6.77 | 7.09 | ↑$0.32 (4.73%) | 6.76 | 7.14 | 5.21M |
| 2023-10-25 | 6.81 | 6.76 | ↓$0.05 (-0.81%) | 6.64 | 7.01 | 9.87M |
| 2023-10-24 | 7.24 | 6.92 | ↓$0.32 (-4.42%) | 6.40 | 7.52 | 14.93M |
| 2023-10-23 | 7.33 | 7.30 | ↓$0.03 (-0.41%) | 7.23 | 7.52 | 6.05M |
| 2023-10-20 | 7.83 | 7.35 | ↓$0.48 (-6.13%) | 7.35 | 8.02 | 7.70M |
| 2023-10-19 | 7.62 | 7.70 | ↑$0.08 (1.05%) | 7.57 | 8.00 | 4.15M |
Create an account or log in to view more rows.
$PACW hi hi
$PACW will go green when market opens!
$PACW don’t be boring today beast
$PACW bear trap
$PACW what happened?
$PACW had to buy calls
$PACW weak
$PACW great sale!!!! Buy buy buy
$PACW has just been halted from trading.
$PACW has just been halted from trading due to volatility.