5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
+19.41%
3 MONTH PERFORMANCE
+29.24%
6 MONTH PERFORMANCE
+30.73%
YEAR-TO-DATE PERFORMANCE
+25.27%
1 YEAR PERFORMANCE
+33.24%
Stellar Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $38.42 | $38.74 (0.83%) | $39.18 | $38.42 | 604.10 K | $1.98 B |
| 02/17/2026 | $38.55 | $38.51 (-0.1%) | $38.81 | $38.31 | 493.20 K | $1.97 B |
| 02/13/2026 | $39.25 | $38.49 (-1.94%) | $39.25 | $38.46 | 1.09 M | $1.97 B |
| 02/12/2026 | $40.07 | $39.18 (-2.22%) | $40.13 | $38.65 | 650.52 K | $2.00 B |
| 02/11/2026 | $39.75 | $39.71 (-0.1%) | $40.21 | $39.52 | 1.71 M | $2.03 B |
| 02/10/2026 | $39.12 | $39.50 (0.97%) | $39.66 | $39.05 | 1.04 M | $2.02 B |
| 02/09/2026 | $39.09 | $39.29 (0.51%) | $39.52 | $38.84 | 1.23 M | $2.01 B |
| 02/06/2026 | $39.10 | $39.17 (0.18%) | $39.41 | $37.85 | 1.74 M | $2.00 B |
| 02/05/2026 | $38.40 | $38.70 (0.78%) | $39.00 | $38.40 | 628.43 K | $1.98 B |
| 02/04/2026 | $38.46 | $38.66 (0.52%) | $38.93 | $38.20 | 1.13 M | $1.97 B |
| 02/03/2026 | $38.38 | $37.88 (-1.3%) | $38.40 | $37.52 | 1.26 M | $1.93 B |
| 02/02/2026 | $37.23 | $37.42 (0.51%) | $37.53 | $37.00 | 2.28 M | $1.91 B |
| 01/30/2026 | $36.65 | $37.14 (1.34%) | $37.42 | $36.65 | 834.00 K | $1.90 B |
| 01/29/2026 | $36.23 | $36.88 (1.79%) | $37.09 | $36.23 | 1.32 M | $1.88 B |
| 01/28/2026 | $36.15 | $36.42 (0.75%) | $36.78 | $35.50 | 3.01 M | $1.86 B |
| 01/27/2026 | $32.57 | $32.63 (0.18%) | $33.10 | $32.49 | 255.12 K | $1.67 B |
| 01/26/2026 | $32.46 | $32.55 (0.28%) | $32.81 | $31.96 | 196.10 K | $1.66 B |
| 01/23/2026 | $33.52 | $32.56 (-2.86%) | $33.76 | $32.22 | 267.73 K | $1.67 B |
| 01/22/2026 | $33.43 | $33.62 (0.57%) | $33.94 | $33.43 | 268.00 K | $1.72 B |
| 01/21/2026 | $32.03 | $33.48 (4.53%) | $33.63 | $32.03 | 228.52 K | $1.72 B |
| 01/20/2026 | $32.03 | $31.87 (-0.5%) | $32.35 | $31.75 | 149.00 K | $1.63 B |
| 01/16/2026 | $32.56 | $32.46 (-0.31%) | $32.85 | $32.41 | 149.80 K | $1.66 B |
| 01/15/2026 | $32.15 | $32.77 (1.93%) | $32.84 | $32.15 | 287.20 K | $1.68 B |
| 01/14/2026 | $31.34 | $32.16 (2.62%) | $32.21 | $31.34 | 124.70 K | $1.65 B |
| 01/13/2026 | $31.67 | $31.58 (-0.28%) | $31.72 | $31.43 | 96.60 K | $1.62 B |
| 01/12/2026 | $31.28 | $31.62 (1.09%) | $31.96 | $31.19 | 178.90 K | $1.62 B |
| 01/09/2026 | $32.02 | $31.62 (-1.25%) | $32.06 | $31.54 | 123.70 K | $1.62 B |
| 01/08/2026 | $31.08 | $32.03 (3.06%) | $32.19 | $31.08 | 183.50 K | $1.64 B |
| 01/07/2026 | $31.45 | $31.34 (-0.35%) | $31.49 | $31.02 | 142.40 K | $1.61 B |
| 01/06/2026 | $31.28 | $31.44 (0.51%) | $31.63 | $30.97 | 287.60 K | $1.61 B |
| 01/05/2026 | $30.62 | $31.58 (3.14%) | $31.66 | $30.09 | 237.55 K | $1.62 B |
| 01/02/2026 | $30.88 | $30.76 (-0.39%) | $31.06 | $30.55 | 280.81 K | $1.58 B |
| 12/31/2025 | $30.83 | $30.94 (0.36%) | $31.14 | $30.56 | 462.01 K | $1.59 B |
| 12/30/2025 | $30.99 | $30.71 (-0.9%) | $31.11 | $30.67 | 227.20 K | $1.57 B |
| 12/29/2025 | $31.24 | $30.99 (-0.8%) | $31.29 | $30.86 | 186.72 K | $1.59 B |
| 12/26/2025 | $31.25 | $31.17 (-0.26%) | $31.44 | $31.11 | 148.50 K | $1.60 B |
| 12/24/2025 | $31.37 | $31.29 (-0.26%) | $31.64 | $31.21 | 131.70 K | $1.60 B |
| 12/23/2025 | $31.44 | $31.39 (-0.16%) | $31.71 | $31.36 | 191.44 K | $1.61 B |
| 12/22/2025 | $31.73 | $31.60 (-0.41%) | $31.99 | $31.49 | 184.50 K | $1.62 B |
| 12/19/2025 | $31.74 | $31.65 (-0.28%) | $32.01 | $31.16 | 1.22 M | $1.62 B |
| 12/18/2025 | $32.45 | $31.84 (-1.88%) | $32.49 | $31.84 | 240.01 K | $1.63 B |
| 12/17/2025 | $32.03 | $32.19 (0.5%) | $32.62 | $31.80 | 232.10 K | $1.65 B |
| 12/16/2025 | $32.50 | $32.17 (-1.02%) | $32.68 | $32.13 | 291.00 K | $1.65 B |
| 12/15/2025 | $32.38 | $32.41 (0.09%) | $32.67 | $31.38 | 227.73 K | $1.66 B |
| 12/12/2025 | $32.64 | $32.42 (-0.67%) | $32.64 | $32.01 | 228.75 K | $1.66 B |
| 12/11/2025 | $32.19 | $32.41 (0.68%) | $32.74 | $32.06 | 204.30 K | $1.66 B |
| 12/10/2025 | $31.51 | $32.17 (2.09%) | $32.36 | $31.46 | 363.41 K | $1.65 B |
| 12/09/2025 | $31.89 | $31.51 (-1.19%) | $32.10 | $31.49 | 170.00 K | $1.62 B |
| 12/08/2025 | $31.79 | $31.74 (-0.16%) | $32.24 | $31.70 | 227.14 K | $1.63 B |
| 12/05/2025 | $31.83 | $31.66 (-0.53%) | $31.99 | $31.53 | 176.81 K | $1.62 B |
| 12/04/2025 | $31.72 | $31.97 (0.79%) | $32.06 | $31.58 | 166.30 K | $1.64 B |
| 12/03/2025 | $31.64 | $31.89 (0.79%) | $32.00 | $31.61 | 229.60 K | $1.64 B |
| 12/02/2025 | $32.08 | $31.53 (-1.71%) | $32.08 | $31.52 | 197.64 K | $1.62 B |
| 12/01/2025 | $31.52 | $31.85 (1.05%) | $32.20 | $31.45 | 208.50 K | $1.63 B |
| 11/28/2025 | $31.73 | $31.61 (-0.38%) | $31.79 | $31.44 | 131.64 K | $1.62 B |
| 11/26/2025 | $31.61 | $31.68 (0.22%) | $31.97 | $31.59 | 472.74 K | $1.62 B |
| 11/25/2025 | $31.40 | $31.80 (1.27%) | $32.00 | $31.40 | 639.30 K | $1.63 B |
| 11/24/2025 | $31.37 | $31.37 (0%) | $31.55 | $31.06 | 268.71 K | $1.61 B |
| 11/21/2025 | $30.45 | $31.42 (3.19%) | $31.76 | $30.33 | 344.04 K | $1.61 B |
| 11/20/2025 | $30.17 | $30.13 (-0.13%) | $30.80 | $30.12 | 190.62 K | $1.55 B |
| 11/19/2025 | $29.89 | $29.99 (0.33%) | $30.20 | $29.89 | 193.34 K | $1.54 B |
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.
