-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
-3.30% -
3 MONTH PERFORMANCE
+6.61% -
6 MONTH PERFORMANCE
+5.28% -
YEAR-TO-DATE PERFORMANCE
+9.68% -
1 YEAR PERFORMANCE
+28.71%
Preferred Bank Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $79.53 | $80.19 (0.83%) | $81.16 | $79.53 | 60,542 | $1.07 B |
| 09/27/2024 | $80.43 | $79.64 (-0.98%) | $80.71 | $79.52 | 60,300 | $1.06 B |
| 09/26/2024 | $80.09 | $79.48 (-0.76%) | $80.09 | $78.78 | 95,700 | $1.06 B |
| 09/25/2024 | $79.72 | $79.13 (-0.74%) | $79.74 | $78.70 | 64,152 | $1.06 B |
| 09/24/2024 | $81.19 | $79.58 (-1.98%) | $81.70 | $79.56 | 48,811 | $1.06 B |
| 09/23/2024 | $81.54 | $81.12 (-0.52%) | $82.29 | $80.50 | 76,211 | $1.08 B |
| 09/20/2024 | $82.76 | $80.95 (-2.19%) | $82.77 | $80.69 | 233,500 | $1.08 B |
| 09/19/2024 | $83.04 | $83.18 (0.17%) | $83.50 | $82.00 | 71,600 | $1.11 B |
| 09/18/2024 | $81.42 | $81.14 (-0.34%) | $84.20 | $79.33 | 78,400 | $1.08 B |
| 09/17/2024 | $81.20 | $80.91 (-0.36%) | $82.66 | $80.22 | 70,100 | $1.08 B |
| 09/16/2024 | $80.24 | $80.38 (0.17%) | $81.35 | $78.92 | 55,923 | $1.07 B |
| 09/13/2024 | $78.94 | $79.78 (1.06%) | $79.86 | $78.17 | 65,900 | $1.07 B |
| 09/12/2024 | $78.24 | $77.94 (-0.38%) | $78.25 | $76.73 | 62,712 | $1.04 B |
| 09/11/2024 | $78.25 | $77.78 (-0.6%) | $78.39 | $76.17 | 72,618 | $1.04 B |
| 09/10/2024 | $78.55 | $78.61 (0.08%) | $81.40 | $77.77 | 82,906 | $1.05 B |
| 09/09/2024 | $78.47 | $78.25 (-0.28%) | $79.05 | $77.94 | 81,519 | $1.05 B |
| 09/06/2024 | $80.04 | $78.47 (-1.96%) | $80.43 | $78.25 | 76,400 | $1.05 B |
| 09/05/2024 | $80.43 | $79.72 (-0.88%) | $80.74 | $79.21 | 70,900 | $1.07 B |
| 09/04/2024 | $81.47 | $80.00 (-1.8%) | $81.99 | $79.64 | 41,230 | $1.07 B |
| 09/03/2024 | $82.44 | $81.63 (-0.98%) | $82.99 | $81.32 | 57,200 | $1.09 B |
| 08/30/2024 | $82.07 | $82.85 (0.95%) | $82.86 | $80.99 | 57,341 | $1.11 B |
| 08/29/2024 | $81.72 | $81.99 (0.33%) | $82.71 | $80.75 | 32,042 | $1.10 B |
| 08/28/2024 | $80.25 | $81.31 (1.32%) | $81.86 | $80.25 | 73,200 | $1.09 B |
| 08/27/2024 | $81.11 | $80.74 (-0.46%) | $81.18 | $80.00 | 57,600 | $1.08 B |
| 08/26/2024 | $83.26 | $81.62 (-1.97%) | $83.80 | $81.62 | 60,600 | $1.09 B |
| 08/23/2024 | $78.54 | $82.29 (4.77%) | $83.66 | $78.54 | 73,100 | $1.10 B |
| 08/22/2024 | $77.53 | $78.26 (0.94%) | $78.72 | $77.42 | 31,035 | $1.05 B |
| 08/21/2024 | $77.83 | $77.90 (0.09%) | $77.95 | $76.53 | 35,700 | $1.04 B |
| 08/20/2024 | $79.17 | $77.31 (-2.35%) | $79.17 | $77.16 | 53,300 | $1.03 B |
| 08/19/2024 | $79.38 | $79.39 (0.01%) | $79.59 | $78.75 | 38,200 | $1.06 B |
| 08/16/2024 | $77.79 | $78.99 (1.54%) | $79.51 | $77.43 | 44,835 | $1.06 B |
| 08/15/2024 | $77.71 | $77.85 (0.18%) | $79.40 | $77.52 | 45,929 | $1.04 B |
| 08/14/2024 | $77.43 | $76.09 (-1.73%) | $77.43 | $75.73 | 26,500 | $1.02 B |
| 08/13/2024 | $76.54 | $77.03 (0.64%) | $77.28 | $75.54 | 52,900 | $1.03 B |
| 08/12/2024 | $76.88 | $75.84 (-1.35%) | $78.00 | $75.64 | 64,600 | $1.01 B |
| 08/09/2024 | $77.23 | $76.51 (-0.93%) | $77.26 | $76.25 | 36,100 | $1.02 B |
| 08/08/2024 | $76.09 | $77.42 (1.75%) | $77.66 | $75.29 | 69,145 | $1.03 B |
| 08/07/2024 | $77.70 | $75.25 (-3.15%) | $78.70 | $75.06 | 87,420 | $1.02 B |
| 08/06/2024 | $76.50 | $76.86 (0.47%) | $77.76 | $76.36 | 61,010 | $1.04 B |
| 08/05/2024 | $75.85 | $76.64 (1.04%) | $77.72 | $74.51 | 75,227 | $1.04 B |
| 08/02/2024 | $79.25 | $79.33 (0.1%) | $80.18 | $77.91 | 96,733 | $1.07 B |
| 08/01/2024 | $85.99 | $82.23 (-4.37%) | $85.99 | $81.68 | 93,200 | $1.11 B |
| 07/31/2024 | $87.54 | $86.06 (-1.69%) | $89.40 | $85.43 | 126,035 | $1.16 B |
| 07/30/2024 | $85.98 | $87.07 (1.27%) | $87.70 | $85.30 | 165,121 | $1.18 B |
| 07/29/2024 | $91.67 | $85.25 (-7%) | $91.67 | $85.17 | 119,900 | $1.15 B |
| 07/26/2024 | $89.00 | $91.26 (2.54%) | $91.45 | $86.68 | 168,334 | $1.23 B |
| 07/25/2024 | $83.35 | $87.18 (4.6%) | $88.32 | $83.35 | 109,800 | $1.18 B |
| 07/24/2024 | $85.55 | $84.17 (-1.61%) | $86.91 | $83.82 | 132,103 | $1.14 B |
| 07/23/2024 | $84.40 | $86.13 (2.05%) | $87.00 | $84.40 | 80,925 | $1.16 B |
| 07/22/2024 | $83.30 | $85.03 (2.08%) | $85.35 | $82.03 | 92,551 | $1.15 B |
| 07/19/2024 | $84.92 | $83.63 (-1.52%) | $86.17 | $83.47 | 95,450 | $1.13 B |
| 07/18/2024 | $84.64 | $84.78 (0.17%) | $86.91 | $84.32 | 204,864 | $1.15 B |
| 07/17/2024 | $83.40 | $85.00 (1.92%) | $86.00 | $82.97 | 128,241 | $1.15 B |
| 07/16/2024 | $79.42 | $84.83 (6.81%) | $84.98 | $79.42 | 203,930 | $1.15 B |
| 07/15/2024 | $76.53 | $78.78 (2.94%) | $79.57 | $76.50 | 121,545 | $1.06 B |
| 07/12/2024 | $76.35 | $75.84 (-0.67%) | $76.80 | $75.58 | 94,017 | $1.02 B |
| 07/11/2024 | $75.04 | $75.81 (1.03%) | $76.55 | $74.96 | 116,654 | $1.02 B |
| 07/10/2024 | $73.75 | $74.81 (1.44%) | $74.83 | $73.29 | 99,993 | $1.01 B |
| 07/09/2024 | $73.17 | $73.71 (0.74%) | $73.91 | $72.46 | 74,132 | $995.74 M |
| 07/08/2024 | $73.65 | $73.31 (-0.46%) | $74.05 | $72.70 | 55,718 | $990.34 M |
| 07/05/2024 | $74.42 | $73.00 (-1.91%) | $74.42 | $72.73 | 46,119 | $986.15 M |
| 07/03/2024 | $75.75 | $74.68 (-1.41%) | $76.10 | $74.64 | 33,127 | $1.01 B |
| 07/02/2024 | $75.12 | $75.84 (0.96%) | $76.11 | $74.47 | 43,220 | $1.02 B |
| 07/01/2024 | $75.32 | $75.15 (-0.23%) | $75.99 | $74.19 | 88,564 | $1.02 B |