PacWest Bancorp Common Stockのデータ

PacWest Bancorp Common Stockの基本情報

名前 PacWest Bancorp Common Stock
ティッカー PACW
国 United States
上場年 nan
セクター Finance

PacWest Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.89 35.74 35.83 36.73 1207400.0 36.73
2021-02-12 35.5 34.5 34.68 35.46 869600.0 35.46
2021-02-11 35.27 33.5 34.75 34.62 1229600.0 34.62
2021-02-10 35.16 34.38 34.98 34.7 1348500.0 34.7
2021-02-09 34.61 32.87 32.87 34.58 923800.0 34.58
2021-02-08 33.84 33.17 33.4 33.8 1039200.0 33.8
2021-02-05 32.79 32.24 32.57 32.74 874500.0 32.74
2021-02-04 32.46 31.5 31.63 32.46 861300.0 32.46
2021-02-03 32.24 31.06 31.96 31.4 759300.0 31.4
2021-02-02 32.44 31.57 31.73 31.86 1459400.0 31.86
2021-02-01 31.24 30.02 30.02 31.07 1009400.0 31.07
2021-01-29 31.34 29.87 30.78 30.19 993400.0 30.19
2021-01-28 31.2 29.18 29.18 31.05 1220600.0 31.05
2021-01-27 30.76 29.12 30.18 29.18 1186000.0 29.18
2021-01-26 32.6 30.83 32.4 30.91 1013500.0 30.91
2021-01-25 32.38 30.98 31.3 32.33 1355200.0 32.33
2021-01-22 32.12 30.53 30.73 31.83 1659400.0 31.83
2021-01-21 31.77 30.07 30.07 30.32 1589400.0 30.32
2021-01-20 31.04 29.83 30.89 30.0 975400.0 30.0
2021-01-19 31.49 30.58 31.21 30.91 696500.0 30.91
2021-01-15 31.92 30.92 31.42 30.93 849300.0 30.93
2021-01-14 32.62 31.27 31.55 32.31 649900.0 32.31
2021-01-13 31.33 30.89 31.26 31.15 713400.0 31.15
2021-01-12 31.82 30.65 30.97 31.39 893500.0 31.39
2021-01-11 30.7 29.38 29.66 30.57 695700.0 30.57
2021-01-08 30.64 29.6 30.54 30.24 899900.0 30.24
2021-01-07 31.11 30.0 30.74 30.49 1789900.0 30.49
2021-01-06 30.05 26.77 27.4 29.66 1761300.0 29.66
2021-01-05 26.64 25.76 25.77 26.41 938400.0 26.41
2021-01-04 26.0 24.91 25.61 25.65 867600.0 25.65
2020-12-31 25.65 24.81 25.02 25.4 537900.0 25.4
2020-12-30 25.49 24.27 24.93 25.25 514900.0 25.25
2020-12-29 25.52 24.77 25.35 24.9 624700.0 24.9
2020-12-28 25.79 25.03 25.23 25.42 829700.0 25.42
2020-12-24 25.47 24.5 25.47 25.11 206900.0 25.11
2020-12-23 25.4 24.47 24.47 25.3 767700.0 25.3
2020-12-22 24.98 24.19 24.67 24.21 506200.0 24.21
2020-12-21 25.24 24.4 24.91 24.71 738800.0 24.71
2020-12-18 25.3 24.63 25.0 24.86 3178000.0 24.86
2020-12-17 25.32 24.69 25.1 25.09 782400.0 25.09
2020-12-16 25.5 24.94 25.49 25.35 906800.0 25.35
2020-12-15 25.38 24.68 25.0 25.33 766000.0 25.33
2020-12-14 25.59 24.46 25.51 24.67 771800.0 24.67
2020-12-11 25.33 24.61 24.61 24.92 732200.0 24.92
2020-12-10 25.2 24.45 24.45 25.14 662200.0 25.14
2020-12-09 25.43 24.81 25.2 24.91 622500.0 24.91
2020-12-08 25.39 24.63 24.63 24.92 590600.0 24.92
2020-12-07 25.44 24.74 25.44 25.16 545300.0 25.16
2020-12-04 25.54 24.65 24.98 25.53 553400.0 25.53
2020-12-03 24.97 24.19 24.97 24.54 372200.0 24.54
2020-12-02 24.66 23.64 23.69 24.57 678300.0 24.57
2020-12-01 24.36 23.71 23.8 23.92 960600.0 23.92
2020-11-30 24.85 23.14 24.59 23.26 1364800.0 23.26
2020-11-27 25.38 24.49 25.25 24.78 360700.0 24.78
2020-11-25 25.89 25.08 25.38 25.65 665000.0 25.4
2020-11-24 26.52 24.98 25.19 26.09 827600.0 25.84
2020-11-23 24.78 23.9 23.98 24.59 894400.0 24.35
2020-11-20 24.59 24.02 24.58 24.31 625600.0 24.07
2020-11-19 24.5 24.14 24.26 24.48 682200.0 24.24
2020-11-18 25.5 24.42 25.1 24.43 868100.0 24.19
2020-11-17 25.25 24.25 24.54 25.11 877100.0 24.87
2020-11-16 25.49 24.27 24.27 25.28 1108500.0 25.03
2020-11-13 23.92 23.2 23.2 23.72 889500.0 23.49
2020-11-12 23.16 22.24 22.31 22.9 973300.0 22.68
2020-11-11 24.49 22.74 24.38 22.96 1011800.0 22.74
2020-11-10 24.62 23.74 24.12 24.26 1375600.0 24.02
2020-11-09 24.73 21.0 21.06 24.02 2418600.0 23.79
2020-11-06 20.13 19.13 19.98 19.16 674300.0 18.97
2020-11-05 19.95 18.98 18.98 19.71 2341300.0 19.52
2020-11-04 19.97 18.64 19.97 18.94 1337900.0 18.76
2020-11-03 20.48 19.88 20.0 20.39 797000.0 20.19
2020-11-02 19.75 19.14 19.61 19.55 780500.0 19.36
2020-10-30 19.27 18.67 18.67 19.24 1160100.0 19.05
2020-10-29 18.89 17.79 18.05 18.77 710600.0 18.59
2020-10-28 19.09 18.27 18.42 18.29 880600.0 18.11
2020-10-27 20.0 19.0 19.85 19.01 708100.0 18.82
2020-10-26 20.36 19.58 20.2 19.95 978300.0 19.76
2020-10-23 21.07 20.06 20.89 20.6 1006800.0 20.4
2020-10-22 20.64 18.93 18.95 20.59 1523800.0 20.39
2020-10-21 19.04 18.6 18.68 18.82 920500.0 18.64
2020-10-20 19.34 18.5 18.89 18.7 983600.0 18.52
2020-10-19 19.37 18.48 18.89 18.53 1158700.0 18.35
2020-10-16 18.83 18.09 18.65 18.57 1088300.0 18.39
2020-10-15 18.74 18.01 18.1 18.61 1752800.0 18.43
2020-10-14 19.22 18.74 18.89 18.74 943100.0 18.56
2020-10-13 19.42 18.81 19.34 18.88 939500.0 18.7
2020-10-12 19.58 19.02 19.14 19.57 1044100.0 19.38
2020-10-09 19.67 19.08 19.45 19.13 1414700.0 18.94
2020-10-08 19.5 18.91 19.0 19.45 1462500.0 19.26
2020-10-07 18.99 18.27 18.38 18.92 1223900.0 18.74
2020-10-06 18.97 17.92 18.47 18.05 1363700.0 17.87
2020-10-05 18.33 17.59 17.64 18.17 1052300.0 17.99
2020-10-02 17.47 16.65 16.65 17.4 1677000.0 17.23
2020-10-01 17.4 16.8 17.11 17.01 1647000.0 16.84
2020-09-30 17.33 16.84 17.03 17.08 1494600.0 16.91
2020-09-29 16.98 16.15 16.15 16.87 1156700.0 16.71
2020-09-28 17.17 16.63 16.92 17.01 1064600.0 16.84
2020-09-25 16.24 15.84 15.89 16.19 650400.0 16.03
2020-09-24 16.41 15.62 16.01 16.04 898200.0 15.88
2020-09-23 16.86 15.96 16.44 15.97 971900.0 15.81
2020-09-22 17.3 16.2 16.99 16.26 927000.0 16.1
2020-09-21 17.48 16.59 17.3 16.87 1443600.0 16.71
2020-09-18 18.05 17.45 17.82 17.75 2759600.0 17.58
2020-09-17 18.03 17.45 17.69 17.85 1374500.0 17.68
2020-09-16 18.35 17.63 17.89 17.95 1432900.0 17.78
2020-09-15 18.91 17.91 18.79 17.95 1285600.0 17.78
2020-09-14 19.01 18.49 18.7 18.7 764500.0 18.52
2020-09-11 18.73 17.9 18.34 18.54 1314900.0 18.36
2020-09-10 18.69 17.99 18.63 18.22 1449600.0 18.04
2020-09-09 19.0 18.37 18.8 18.44 1609900.0 18.26
2020-09-08 19.75 18.76 19.74 18.8 1832900.0 18.62
2020-09-04 20.28 19.34 19.89 20.14 992700.0 19.94
2020-09-03 20.29 19.07 19.41 19.25 1461300.0 19.06
2020-09-02 19.32 18.74 19.02 19.25 1166200.0 19.06
2020-09-01 19.22 18.55 18.88 18.96 1280100.0 18.78
2020-08-31 19.39 19.02 19.23 19.08 974600.0 18.89
2020-08-28 19.52 19.14 19.51 19.37 994300.0 19.18
2020-08-27 19.69 18.88 19.0 19.41 930200.0 18.97
2020-08-26 19.49 18.9 19.49 18.95 735200.0 18.52
2020-08-25 20.24 19.32 19.92 19.53 725100.0 19.09
2020-08-24 19.78 18.41 18.7 19.76 900400.0 19.32
2020-08-21 18.77 18.23 18.6 18.42 551000.0 18.01
2020-08-20 19.1 18.69 18.98 18.72 493900.0 18.3
2020-08-19 19.58 18.82 19.01 19.28 783100.0 18.85
2020-08-18 19.9 18.86 19.88 18.92 736600.0 18.49
2020-08-17 20.39 19.76 20.32 19.83 667300.0 19.38
2020-08-14 20.87 19.94 20.03 20.54 1197800.0 20.08
2020-08-13 20.57 19.92 20.16 20.26 1123400.0 19.8
2020-08-12 21.2 20.06 20.98 20.49 602900.0 20.03
2020-08-11 21.23 20.49 20.75 20.59 890500.0 20.13
2020-08-10 20.61 19.72 19.74 20.15 773300.0 19.7
2020-08-07 19.68 18.21 18.42 19.67 1258000.0 19.23
2020-08-06 18.97 18.56 18.61 18.63 503100.0 18.21
2020-08-05 18.95 18.48 18.51 18.78 915500.0 18.36
2020-08-04 18.36 17.99 18.19 18.28 640600.0 17.87
2020-08-03 18.47 17.94 18.47 18.2 950800.0 17.79
2020-07-31 18.4 17.72 18.33 18.27 1114200.0 17.86
2020-07-30 18.69 17.91 18.39 18.6 846200.0 18.18
2020-07-29 19.06 18.0 18.47 19.01 1163400.0 18.58
2020-07-28 18.85 18.2 18.69 18.38 835300.0 17.97
2020-07-27 19.09 18.35 19.09 18.7 870500.0 18.28
2020-07-24 19.74 19.02 19.28 19.34 1000400.0 18.9
2020-07-23 19.53 18.95 19.03 19.17 2580000.0 18.74
2020-07-22 19.24 18.6 18.88 19.16 1076300.0 18.73
2020-07-21 19.01 18.27 18.32 18.99 1292600.0 18.56
2020-07-20 18.75 18.07 18.35 18.13 1200900.0 17.72
2020-07-17 19.36 18.53 18.99 18.56 1524700.0 18.14
2020-07-16 19.04 17.24 17.29 18.82 1653100.0 18.4
2020-07-15 18.86 17.9 18.05 18.79 1222400.0 18.37
2020-07-14 18.13 17.24 17.94 17.5 1440400.0 17.11
2020-07-13 18.53 17.44 18.22 18.15 827900.0 17.74
2020-07-10 17.93 16.69 16.69 17.88 985000.0 17.48
2020-07-09 17.78 16.72 17.66 16.75 1079600.0 16.37
2020-07-08 18.37 17.47 17.87 17.89 983000.0 17.49
2020-07-07 18.5 17.88 18.44 17.91 1716400.0 17.51
2020-07-06 19.66 18.45 19.32 18.77 1694200.0 18.35
2020-07-02 19.83 18.58 19.39 18.65 1433100.0 18.23
2020-07-01 20.06 18.85 19.44 18.9 1551700.0 18.47
2020-06-30 19.9 18.6 18.6 19.71 1568100.0 19.27
2020-06-29 18.9 17.64 17.91 18.9 1121400.0 18.47
2020-06-26 18.17 17.18 18.03 17.49 2013500.0 17.1
2020-06-25 18.59 17.75 17.8 18.5 1339200.0 18.08
2020-06-24 19.28 18.01 19.02 18.07 1418400.0 17.66
2020-06-23 20.56 19.45 20.46 19.66 1404100.0 19.22
2020-06-22 20.16 19.19 19.59 20.0 1172500.0 19.55
2020-06-19 20.5 19.2 20.5 19.91 4316400.0 19.46
2020-06-18 20.53 19.69 19.69 20.17 1519800.0 19.72
2020-06-17 21.51 20.1 21.51 20.15 1316700.0 19.7
2020-06-16 21.66 20.45 21.14 21.18 2100000.0 20.7
2020-06-15 20.04 18.11 18.26 19.93 1534300.0 19.48
2020-06-12 19.9 18.47 19.64 19.33 1402100.0 18.9
2020-06-11 19.83 18.34 19.09 18.42 1416700.0 18.01
2020-06-10 23.07 20.88 22.71 20.95 1188300.0 20.48
2020-06-09 23.98 22.26 23.51 22.95 2145000.0 22.43
2020-06-08 24.77 23.39 23.73 24.73 2050400.0 24.17
2020-06-05 23.46 22.37 22.63 22.84 2346300.0 22.33
2020-06-04 20.89 19.19 19.8 20.87 1753400.0 20.4
2020-06-03 20.15 18.4 18.4 19.9 2403900.0 19.45
2020-06-02 18.42 17.6 18.07 17.82 1296600.0 17.42
2020-06-01 18.25 17.21 17.35 17.78 768500.0 17.38
2020-05-29 17.83 17.04 17.77 17.31 1362300.0 16.92
2020-05-28 19.37 18.05 19.35 18.22 1161600.0 17.81
2020-05-27 19.2 18.18 18.87 19.13 1380300.0 18.7
2020-05-26 18.19 17.01 17.08 17.91 1477300.0 17.51
2020-05-22 16.92 15.95 16.86 16.31 1042200.0 15.94
2020-05-21 17.12 16.56 16.69 16.66 1163900.0 16.29
2020-05-20 16.95 16.31 16.31 16.83 1709400.0 16.45
2020-05-19 17.32 16.04 17.1 16.05 1288000.0 15.69
2020-05-18 17.76 16.42 16.45 17.58 1473000.0 16.94
2020-05-15 15.99 15.3 15.7 15.55 1098200.0 14.98
2020-05-14 16.28 14.53 15.25 15.96 1302100.0 15.38
2020-05-13 16.75 15.4 16.58 15.79 1545800.0 15.22
2020-05-12 18.59 16.75 18.23 16.78 959400.0 16.17
2020-05-11 19.47 18.07 18.76 18.14 1204000.0 17.48
2020-05-08 19.56 18.23 18.31 19.48 1007100.0 18.77
2020-05-07 18.57 17.7 17.8 17.8 1254500.0 17.15
2020-05-06 18.4 17.57 18.09 17.61 1369000.0 16.97
2020-05-05 19.49 18.01 18.91 18.12 1977900.0 17.46
2020-05-04 18.55 17.53 17.59 18.52 1570300.0 17.85
2020-05-01 19.49 18.56 19.49 18.75 991900.0 18.07
2020-04-30 20.72 19.54 20.32 20.24 1625400.0 19.5
2020-04-29 21.53 20.25 20.58 21.21 1327800.0 20.44
2020-04-28 20.11 18.9 19.62 19.59 1439200.0 18.88
2020-04-27 19.04 17.16 17.29 18.92 1617000.0 18.23
2020-04-24 17.09 16.13 16.71 16.89 1148700.0 16.28
2020-04-23 17.3 16.16 16.36 16.73 1074900.0 16.12
2020-04-22 17.44 15.77 17.25 16.09 1938000.0 15.5
2020-04-21 17.53 16.18 16.75 16.75 1596400.0 16.14
2020-04-20 18.62 17.36 17.93 17.99 1528000.0 17.34
2020-04-17 18.71 17.85 17.92 18.42 1258300.0 17.75
2020-04-16 17.59 16.5 17.52 16.88 1421100.0 16.27
2020-04-15 18.57 17.37 18.0 17.66 1583900.0 17.02
2020-04-14 21.11 18.55 21.11 18.93 1459800.0 18.24
2020-04-13 20.64 19.51 20.64 20.1 1464400.0 19.37
2020-04-09 20.87 19.76 20.22 20.52 1497100.0 19.77
2020-04-08 19.33 17.61 17.85 19.27 1642500.0 18.57
2020-04-07 18.64 17.2 17.94 17.5 1775400.0 16.86
2020-04-06 17.3 16.05 16.91 16.72 2233300.0 16.11
2020-04-03 16.67 15.71 16.4 15.96 1927800.0 15.38
2020-04-02 17.21 16.18 16.41 16.68 1394200.0 16.07
2020-04-01 16.97 16.1 16.8 16.43 1103800.0 15.83
2020-03-31 18.54 17.44 18.3 17.92 1823800.0 17.27
2020-03-30 18.82 17.54 18.74 18.43 1167700.0 17.76
2020-03-27 19.51 18.14 18.6 18.97 1227600.0 18.28
2020-03-26 19.89 18.0 18.02 19.68 1287600.0 18.96
2020-03-25 18.36 16.19 17.02 17.83 1779600.0 17.18
2020-03-24 16.69 14.84 15.14 16.62 1760900.0 16.02
2020-03-23 16.41 13.84 16.39 14.14 2012000.0 13.63
2020-03-20 17.84 16.28 16.87 16.45 2592700.0 15.85
2020-03-19 17.18 14.31 16.1 16.55 2965900.0 15.95
2020-03-18 19.18 15.91 19.1 16.22 2403300.0 15.63
2020-03-17 20.99 19.34 20.79 20.16 2594200.0 19.43
2020-03-16 20.55 19.27 19.72 20.3 1987500.0 19.56
2020-03-13 23.95 21.57 23.36 23.01 2261100.0 22.17
2020-03-12 23.96 20.76 23.19 21.7 2464400.0 20.91
2020-03-11 27.93 24.93 27.65 25.21 1941600.0 24.29
2020-03-10 28.76 26.37 28.07 28.54 1590400.0 27.5
2020-03-09 29.26 26.8 27.84 26.86 1451900.0 25.88
2020-03-06 30.96 29.85 30.3 30.58 2188900.0 29.47
2020-03-05 31.76 30.97 31.75 31.53 1481000.0 30.38
2020-03-04 32.85 30.48 31.52 32.08 1802500.0 30.91
2020-03-03 32.98 30.91 32.77 31.14 1854500.0 30.01
2020-03-02 32.76 31.35 31.59 32.73 1458500.0 31.54
2020-02-28 32.06 31.01 31.4 31.64 1772600.0 30.49
2020-02-27 34.2 32.46 33.4 32.46 1221100.0 31.28
2020-02-26 34.91 34.0 34.49 34.12 1029700.0 32.88
2020-02-25 35.69 34.06 35.54 34.19 1181300.0 32.95
2020-02-24 35.83 35.07 35.23 35.54 823200.0 34.25
2020-02-21 36.86 35.93 36.75 36.38 1033600.0 35.06
2020-02-20 37.33 36.56 36.62 37.05 891600.0 35.7
2020-02-19 36.93 36.48 36.73 36.6 1052500.0 35.27
2020-02-18 37.52 36.72 37.1 37.13 1633200.0 35.2