5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+14.52%
YEAR-TO-DATE PERFORMANCE
+49.59%
1 YEAR PERFORMANCE
+50.38%
Private Bancorp of America Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $85.90 | $86.05 (0.17%) | $86.13 | $85.90 | 2.20 K | |
| 10/29/2026 | $85.93 | $85.55 (-0.44%) | $86.23 | $84.91 | 59.31 K | $486.12 M |
| 10/28/2026 | $85.50 | $85.36 (-0.16%) | $85.88 | $84.81 | 58.10 K | $485.04 M |
| 10/27/2026 | $86.36 | $85.20 (-1.34%) | $86.58 | $85.02 | 54.23 K | $484.13 M |
| 10/26/2026 | $86.39 | $85.93 (-0.53%) | $87.23 | $85.88 | 242.00 K | $488.28 M |
| 10/23/2026 | $86.61 | $85.99 (-0.72%) | $86.98 | $85.35 | 75.14 K | $488.62 M |
| 10/22/2026 | $85.91 | $86.79 (1.02%) | $87.60 | $85.91 | 188.95 K | $493.17 M |
| 10/21/2026 | $86.30 | $86.15 (-0.17%) | $86.95 | $85.84 | 133.37 K | $489.53 M |
| 10/20/2026 | $84.44 | $85.64 (1.42%) | $86.63 | $84.44 | 184.09 K | $486.63 M |
| 10/19/2026 | $83.18 | $83.76 (0.7%) | $84.51 | $82.32 | 236.48 K | $475.95 M |
| 10/16/2026 | $83.62 | $82.30 (-1.58%) | $86.25 | $81.85 | 158.36 K | $467.65 M |
| 10/15/2026 | $85.00 | $84.19 (-0.95%) | $85.51 | $84.10 | 68.60 K | $478.39 M |
| 10/14/2026 | $84.71 | $84.35 (-0.42%) | $85.35 | $83.84 | 66.80 K | $479.30 M |
| 10/13/2026 | $86.34 | $85.30 (-1.2%) | $86.34 | $84.83 | 82.42 K | $484.70 M |
| 10/12/2026 | $85.06 | $85.61 (0.65%) | $86.31 | $85.01 | 165.63 K | $486.46 M |
| 10/09/2026 | $86.12 | $85.25 (-1.01%) | $86.15 | $84.78 | 78.44 K | $484.32 M |
| 10/08/2026 | $85.97 | $85.43 (-0.63%) | $86.50 | $85.37 | 73.34 K | $485.34 M |
| 10/07/2026 | $86.10 | $85.96 (-0.16%) | $86.75 | $85.69 | 89.92 K | $488.35 M |
| 10/06/2026 | $86.80 | $86.21 (-0.68%) | $87.09 | $85.63 | 97.13 K | $489.77 M |
| 10/05/2026 | $87.26 | $86.35 (-1.04%) | $87.30 | $85.77 | 96.83 K | $490.57 M |
| 10/02/2026 | $86.43 | $86.90 (0.54%) | $87.25 | $86.43 | 121.70 K | $493.69 M |
| 10/01/2026 | $85.05 | $85.69 (0.75%) | $85.75 | $83.95 | 127.83 K | $486.82 M |
| 09/30/2026 | $85.25 | $85.05 (-0.23%) | $86.36 | $84.95 | 50.80 K | $483.18 M |
| 09/29/2026 | $85.65 | $85.15 (-0.58%) | $86.65 | $85.08 | 85.50 K | $483.75 M |
| 09/28/2026 | $86.54 | $85.80 (-0.86%) | $87.00 | $85.50 | 81.38 K | $487.44 M |
| 09/25/2026 | $86.52 | $86.25 (-0.31%) | $86.75 | $85.80 | 110.35 K | $490.00 M |
| 09/24/2026 | $87.56 | $85.79 (-2.02%) | $89.05 | $85.72 | 126.50 K | $487.39 M |
| 09/23/2026 | $88.75 | $87.25 (-1.69%) | $89.38 | $87.06 | 108.10 K | $495.68 M |
| 09/22/2026 | $88.83 | $88.45 (-0.43%) | $89.49 | $87.80 | 217.30 K | $502.50 M |
| 09/21/2026 | $89.50 | $88.36 (-1.27%) | $90.04 | $88.22 | 152.26 K | $501.99 M |
| 09/18/2026 | $90.64 | $89.08 (-1.72%) | $91.10 | $88.89 | 447.70 K | $506.08 M |
| 09/17/2026 | $90.50 | $90.46 (-0.04%) | $91.19 | $88.60 | 166.44 K | $513.92 M |
| 09/16/2026 | $90.00 | $90.50 (0.56%) | $91.25 | $89.95 | 254.84 K | $514.15 M |
| 09/15/2026 | $90.15 | $89.74 (-0.45%) | $91.23 | $89.00 | 120.65 K | $509.83 M |
| 09/14/2026 | $90.85 | $91.20 (0.39%) | $91.85 | $90.85 | 201.05 K | $518.12 M |
| 09/11/2026 | $90.92 | $90.85 (-0.08%) | $91.69 | $90.17 | 203.98 K | $516.13 M |
| 09/10/2026 | $90.25 | $90.89 (0.71%) | $92.09 | $90.06 | 276.47 K | $516.36 M |
| 09/09/2026 | $90.90 | $90.56 (-0.37%) | $91.05 | $88.02 | 222.25 K | $514.49 M |
| 09/08/2026 | $90.10 | $90.96 (0.95%) | $91.43 | $90.00 | 387.42 K | $516.76 M |
| 09/04/2026 | $89.50 | $90.10 (0.67%) | $90.61 | $89.25 | 87.94 K | $511.87 M |
| 09/03/2026 | $89.45 | $89.50 (0.06%) | $89.81 | $88.95 | 81.13 K | $508.46 M |
| 09/02/2026 | $88.79 | $89.09 (0.34%) | $89.61 | $88.50 | 73.10 K | $506.13 M |
| 09/01/2026 | $88.70 | $88.50 (-0.23%) | $89.02 | $88.25 | 46.00 K | $502.78 M |
| 08/31/2026 | $88.65 | $88.70 (0.06%) | $88.74 | $88.25 | 36.12 K | $503.92 M |
| 08/28/2026 | $88.40 | $88.70 (0.34%) | $88.93 | $88.30 | 44.31 K | $503.92 M |
| 08/27/2026 | $88.80 | $88.30 (-0.56%) | $88.80 | $88.30 | 18.50 K | $501.65 M |
| 08/26/2026 | $88.79 | $88.51 (-0.32%) | $88.79 | $88.34 | 19.80 K | $502.84 M |
| 08/25/2026 | $88.90 | $88.46 (-0.49%) | $89.10 | $87.43 | 36.00 K | $502.56 M |
| 08/24/2026 | $87.90 | $88.50 (0.68%) | $88.90 | $87.60 | 28.73 K | $502.78 M |
| 08/21/2026 | $87.60 | $87.71 (0.13%) | $87.90 | $87.60 | 11.91 K | $498.29 M |
| 08/20/2026 | $87.70 | $87.20 (-0.57%) | $87.70 | $86.94 | 26.10 K | $495.40 M |
| 08/19/2026 | $87.50 | $87.27 (-0.26%) | $88.03 | $87.08 | 38.24 K | $495.80 M |
| 08/18/2026 | $87.40 | $87.33 (-0.08%) | $87.50 | $87.25 | 35.30 K | $496.14 M |
| 08/17/2026 | $86.89 | $87.01 (0.14%) | $87.49 | $86.71 | 32.83 K | $494.32 M |
| 08/14/2026 | $86.40 | $86.60 (0.23%) | $86.70 | $86.40 | 14.60 K | $491.99 M |
| 08/13/2026 | $85.90 | $86.60 (0.81%) | $86.80 | $85.74 | 18.04 K | $491.99 M |
| 08/12/2026 | $85.75 | $85.61 (-0.16%) | $85.81 | $85.45 | 16.20 K | $486.36 M |
| 08/11/2026 | $85.51 | $85.61 (0.12%) | $86.00 | $85.50 | 14.82 K | $486.36 M |
| 08/10/2026 | $86.00 | $85.38 (-0.72%) | $86.10 | $85.38 | 13.60 K | $485.06 M |
| 08/07/2026 | $85.80 | $85.81 (0.01%) | $86.65 | $85.50 | 18.04 K | $487.50 M |
| 08/06/2026 | $86.06 | $85.51 (-0.64%) | $87.00 | $85.51 | 29.90 K | $485.80 M |
| 08/05/2026 | $86.00 | $85.76 (-0.28%) | $86.12 | $85.75 | 4.21 K | $487.22 M |
| 08/04/2026 | $86.99 | $85.65 (-1.54%) | $86.99 | $85.10 | 19.90 K | $486.59 M |
| 08/03/2026 | $84.94 | $85.70 (0.89%) | $86.28 | $84.94 | 19.30 K | $486.88 M |
| 07/31/2026 | $84.00 | $84.10 (0.12%) | $85.00 | $83.50 | 36.10 K | $477.79 M |
| 07/30/2026 | $85.75 | $83.50 (-2.62%) | $85.75 | $83.50 | 1.91 K | $474.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
