Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PacWest Bancorp - Depositary Shares Each Representing a 1/40th Interest in a (NQ: PACWP )

20.94 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.94 0 -0.31(-1.46%)
Nov 29, 2023 21.00 21.41 20.99 21.25 120,173 +0.26(+1.24%)
Nov 28, 2023 21.15 21.21 20.91 20.99 59,136 +0.11(+0.53%)
Nov 27, 2023 21.00 21.20 20.88 20.88 36,273 -0.11(-0.52%)
Nov 24, 2023 20.63 21.03 20.63 20.99 28,615 +0.33(+1.60%)
Nov 22, 2023 21.12 21.12 20.60 20.66 40,860 -0.25(-1.20%)
Nov 21, 2023 20.78 21.06 20.78 20.91 33,288 +0.00(+0.00%)
Nov 20, 2023 20.76 21.02 20.76 20.91 33,928 -0.05(-0.24%)
Nov 17, 2023 20.85 21.08 20.85 20.96 49,331 +0.06(+0.29%)
Nov 16, 2023 20.74 20.94 20.69 20.90 54,886 -0.03(-0.14%)
Nov 15, 2023 20.77 21.00 20.69 20.93 32,438 +0.07(+0.34%)
Nov 14, 2023 20.63 20.89 20.53 20.86 69,806 +0.37(+1.81%)
Nov 13, 2023 20.60 20.79 20.42 20.49 32,369 -0.31(-1.49%)
Nov 10, 2023 20.50 21.13 20.46 20.80 19,108 +0.35(+1.73%)
Nov 09, 2023 20.46 20.55 20.21 20.45 34,816 -0.05(-0.24%)
Nov 08, 2023 20.23 20.61 20.23 20.49 40,838 +0.26(+1.30%)
Nov 07, 2023 20.46 20.71 20.15 20.23 24,469 -0.64(-3.09%)
Nov 06, 2023 20.64 20.95 20.26 20.88 46,331 +0.01(+0.05%)
Nov 03, 2023 20.46 20.91 20.06 20.87 88,733 +0.41(+2.01%)
Nov 02, 2023 19.99 20.61 19.89 20.46 104,305 +0.58(+2.90%)
Nov 01, 2023 19.77 20.12 19.59 19.88 70,143 -0.01(-0.05%)
Oct 31, 2023 19.31 20.21 19.16 19.89 137,016 +0.59(+3.04%)
Oct 30, 2023 19.22 19.50 19.05 19.30 92,403 +0.08(+0.41%)
Oct 27, 2023 19.05 19.36 18.89 19.22 59,874 +0.18(+0.92%)
Oct 26, 2023 18.95 19.27 18.85 19.05 71,234 +0.10(+0.52%)
Oct 25, 2023 19.05 19.38 18.46 18.95 122,456 -0.16(-0.82%)
Oct 24, 2023 19.54 19.54 18.42 19.11 112,074 -0.04(-0.20%)
Oct 23, 2023 19.26 19.42 19.06 19.15 66,927 -0.10(-0.51%)
Oct 20, 2023 18.61 19.44 18.61 19.24 120,770 +0.98(+5.35%)
Oct 19, 2023 18.46 18.61 18.27 18.27 46,142 -0.07(-0.37%)
Oct 18, 2023 18.26 18.49 18.13 18.34 49,572 +0.21(+1.13%)
Oct 17, 2023 18.51 18.95 18.13 18.13 52,131 -0.43(-2.32%)
Oct 16, 2023 18.31 18.76 18.07 18.56 84,364 +0.23(+1.28%)
Oct 13, 2023 18.50 19.04 18.13 18.33 52,090 -0.06(-0.32%)
Oct 12, 2023 18.91 18.95 18.32 18.38 134,655 -0.59(-3.09%)
Oct 11, 2023 19.01 19.12 18.93 18.97 77,768 -0.03(-0.15%)
Oct 10, 2023 18.95 19.24 18.95 19.00 47,120 +0.05(+0.26%)
Oct 09, 2023 19.07 19.24 18.95 18.95 60,886 -0.25(-1.32%)
Oct 06, 2023 19.06 19.51 19.05 19.20 80,038 -0.02(-0.10%)
Oct 05, 2023 19.55 19.55 19.20 19.22 69,703 -0.27(-1.40%)
Oct 04, 2023 19.15 19.54 19.11 19.50 51,298 +0.24(+1.27%)
Oct 03, 2023 19.43 19.54 19.15 19.25 89,846 -0.26(-1.35%)
Oct 02, 2023 20.00 20.00 19.43 19.52 29,279 -0.50(-2.49%)
Sep 29, 2023 19.93 20.22 19.68 20.02 333,378 +0.10(+0.49%)
Sep 28, 2023 19.54 19.93 19.54 19.92 42,297 +0.33(+1.70%)
Sep 27, 2023 19.63 19.73 19.44 19.59 42,656 +0.05(+0.25%)
Sep 26, 2023 20.01 20.19 19.45 19.54 57,825 -0.45(-2.25%)
Sep 25, 2023 19.60 20.27 19.88 19.99 71,590 +0.29(+1.49%)
Sep 22, 2023 19.72 19.92 19.58 19.69 31,685 -0.02(-0.10%)
Sep 21, 2023 19.66 19.77 19.33 19.71 93,385 -0.12(-0.59%)
Sep 20, 2023 19.96 20.18 19.78 19.83 64,324 -0.15(-0.73%)
Sep 19, 2023 20.00 20.03 19.82 19.98 37,004 -0.02(-0.10%)
Sep 18, 2023 19.92 20.12 19.83 20.00 58,306 +0.12(+0.59%)
Sep 15, 2023 19.64 20.00 19.63 19.88 52,101 +0.07(+0.35%)
Sep 14, 2023 19.92 20.12 19.59 19.81 107,802 +0.02(+0.10%)
Sep 13, 2023 19.91 19.91 19.68 19.79 58,937 +0.01(+0.05%)
Sep 12, 2023 19.86 19.90 19.60 19.78 44,449 +0.03(+0.15%)
Sep 11, 2023 20.03 20.03 19.60 19.75 59,525 +0.07(+0.35%)
Sep 08, 2023 19.63 19.88 19.61 19.68 21,884 +0.06(+0.30%)
Sep 07, 2023 19.63 19.97 19.59 19.62 17,415 -0.17(-0.84%)
Sep 06, 2023 20.18 20.21 19.73 19.79 70,240 -0.19(-0.93%)
Sep 05, 2023 19.97 20.22 19.65 19.98 29,158 -0.17(-0.82%)
Sep 01, 2023 20.49 20.50 19.75 20.14 30,699 +0.10(+0.49%)
Aug 31, 2023 20.23 20.48 20.05 20.05 63,835 -0.20(-0.97%)
Aug 30, 2023 20.26 20.40 19.84 20.24 38,427 -0.12(-0.60%)
Aug 29, 2023 19.88 20.39 19.70 20.36 183,289 +0.47(+2.38%)
Aug 28, 2023 18.85 20.02 18.85 19.89 82,032 +1.01(+5.33%)
Aug 25, 2023 18.57 19.25 18.53 18.88 79,198 +0.29(+1.58%)
Aug 24, 2023 18.89 19.00 18.56 18.59 47,434 -0.30(-1.60%)
Aug 23, 2023 18.36 18.92 18.32 18.89 32,451 +0.52(+2.82%)
Aug 22, 2023 18.46 18.60 18.30 18.37 68,286 -0.19(-1.00%)
Aug 21, 2023 18.33 18.60 18.33 18.56 95,699 +0.15(+0.80%)
Aug 18, 2023 18.56 18.81 18.27 18.41 135,210 -0.24(-1.31%)
Aug 17, 2023 19.04 19.10 18.51 18.66 128,439 -0.16(-0.83%)
Aug 16, 2023 19.05 19.37 18.80 18.81 105,347 -0.14(-0.72%)
Aug 15, 2023 19.73 19.93 18.76 18.95 135,638 -0.70(-3.58%)
Aug 14, 2023 19.57 19.78 19.52 19.65 100,229 +0.10(+0.52%)
Aug 11, 2023 19.74 19.97 19.53 19.55 190,228 -0.36(-1.82%)
Aug 10, 2023 19.70 19.92 19.60 19.91 62,672 +0.31(+1.61%)
Aug 09, 2023 19.47 19.72 19.44 19.60 107,373 +0.05(+0.24%)
Aug 08, 2023 19.84 19.93 19.50 19.55 162,575 -0.38(-1.91%)
Aug 07, 2023 19.60 20.15 19.60 19.93 125,454 +0.38(+1.95%)
Aug 04, 2023 19.49 19.98 19.31 19.55 107,517 +0.07(+0.34%)
Aug 03, 2023 19.53 19.67 19.19 19.49 202,337 -0.04(-0.20%)
Aug 02, 2023 19.59 19.67 19.41 19.52 108,244 -0.26(-1.30%)
Aug 01, 2023 19.83 19.84 19.47 19.78 154,702 +0.01(+0.05%)
Jul 31, 2023 20.03 20.03 19.50 19.77 244,783 -0.05(-0.24%)
Jul 28, 2023 19.81 19.93 19.61 19.82 241,180 +0.01(+0.05%)
Jul 27, 2023 20.03 20.22 19.56 19.81 506,463 +0.02(+0.10%)
Jul 26, 2023 19.73 19.98 19.08 19.79 1,308,265 +2.43(+14.01%)
Jul 25, 2023 16.53 20.28 15.88 17.36 2,489,131 +0.72(+4.30%)
Jul 24, 2023 16.50 16.76 16.32 16.64 180,132 +0.14(+0.87%)
Jul 21, 2023 16.83 16.99 16.33 16.50 93,021 -0.12(-0.75%)
Jul 20, 2023 16.61 16.97 16.27 16.62 173,458 -0.04(-0.23%)
Jul 19, 2023 15.64 16.94 15.64 16.66 180,194 +0.73(+4.61%)
Jul 18, 2023 15.11 16.12 15.09 15.93 136,009 +0.88(+5.83%)
Jul 17, 2023 15.52 15.52 15.05 15.05 68,887 -0.31(-1.99%)
Jul 14, 2023 15.28 15.72 14.70 15.36 58,627 +0.25(+1.64%)
Jul 13, 2023 14.99 15.36 14.95 15.11 95,843 -0.10(-0.69%)
Jul 12, 2023 14.75 15.47 14.59 15.21 189,566 +0.68(+4.66%)
Jul 11, 2023 14.54 14.63 14.26 14.54 173,719 +0.03(+0.19%)
Jul 10, 2023 14.49 14.57 14.38 14.51 80,299 +0.01(+0.07%)
Jul 07, 2023 13.89 14.54 13.89 14.50 76,286 +0.69(+4.97%)
Jul 06, 2023 14.02 14.02 13.69 13.81 150,034 -0.48(-3.34%)
Jul 05, 2023 14.31 14.40 14.21 14.29 58,021 -0.35(-2.41%)
Jul 03, 2023 14.60 14.77 14.45 14.64 36,103 +0.10(+0.66%)
Jun 30, 2023 14.54 14.57 14.14 14.54 368,894 +0.24(+1.67%)
Jun 29, 2023 14.31 14.44 14.21 14.31 208,990 +0.29(+2.04%)
Jun 28, 2023 13.75 14.09 13.64 14.02 107,267 +0.12(+0.89%)
Jun 27, 2023 13.35 14.07 13.35 13.90 222,725 +0.64(+4.82%)
Jun 26, 2023 12.88 13.57 12.88 13.26 305,983 +0.95(+7.75%)
Jun 23, 2023 12.41 12.61 12.27 12.30 108,573 -0.33(-2.64%)
Jun 22, 2023 13.28 13.28 12.58 12.64 121,218 -0.43(-3.28%)
Jun 21, 2023 13.17 13.30 12.97 13.07 128,435 -0.21(-1.58%)
Jun 20, 2023 13.77 13.77 13.19 13.28 88,494 -0.50(-3.60%)
Jun 16, 2023 14.21 14.21 13.72 13.77 62,942 -0.28(-1.97%)
Jun 15, 2023 13.53 14.11 13.53 14.05 51,619 +3.40(+31.92%)
May 08, 2023 10.74 11.23 9.598 10.65 1,511,782 +3.16(+42.25%)
May 05, 2023 7.313 8.629 7.157 7.486 1,647,054 +1.78(+31.25%)
May 04, 2023 5.713 6.902 4.113 5.704 2,929,213 -4.89(-46.16%)
May 03, 2023 11.16 12.03 10.42 10.59 1,253,095 -0.88(-7.65%)
May 02, 2023 13.73 13.78 8.465 11.47 2,593,145 -2.73(-19.24%)
May 01, 2023 14.42 15.19 13.78 14.21 581,169 -0.16(-1.08%)
Apr 28, 2023 14.01 14.48 13.78 14.36 621,904 +0.51(+3.70%)
Apr 27, 2023 13.72 14.04 13.55 13.85 463,552 +0.31(+2.30%)
Apr 26, 2023 14.53 14.63 13.35 13.54 760,905 +0.71(+5.56%)
Apr 25, 2023 13.86 13.86 12.75 12.82 634,775 -1.17(-8.36%)
Apr 24, 2023 14.11 14.25 13.84 13.99 294,940 -0.05(-0.33%)
Apr 21, 2023 13.88 14.14 13.68 14.04 252,467 +0.30(+2.20%)
Apr 20, 2023 13.42 14.08 13.42 13.74 153,367 -0.15(-1.05%)
Apr 19, 2023 13.88 14.63 13.35 13.89 857,416 +1.36(+10.88%)
Apr 18, 2023 12.29 12.52 12.09 12.52 233,030 +0.41(+3.40%)
Apr 17, 2023 12.33 12.45 11.79 12.11 199,722 -0.32(-2.57%)
Apr 14, 2023 12.96 12.98 12.11 12.43 229,631 -0.46(-3.55%)
Apr 13, 2023 13.25 13.25 12.76 12.89 264,039 -0.02(-0.14%)
Apr 12, 2023 13.39 13.45 12.85 12.91 523,845 -0.16(-1.26%)
Apr 11, 2023 13.44 13.44 13.04 13.07 622,383 -0.32(-2.39%)
Apr 10, 2023 12.78 13.46 12.67 13.39 517,555 +0.41(+3.17%)
Apr 06, 2023 12.92 13.59 12.84 12.98 701,069 +0.18(+1.43%)
Apr 05, 2023 13.20 13.47 12.47 12.80 797,376 -0.71(-5.28%)
Apr 04, 2023 14.03 14.10 13.19 13.51 316,056 -0.51(-3.65%)
Apr 03, 2023 13.80 14.21 13.80 14.02 748,919 +0.48(+3.58%)
Mar 31, 2023 13.97 14.31 13.53 13.54 657,888 -0.17(-1.27%)
Mar 30, 2023 13.67 14.08 13.12 13.71 547,424 +0.46(+3.45%)
Mar 29, 2023 13.14 13.43 12.66 13.25 358,139 +0.38(+2.98%)
Mar 28, 2023 12.33 13.67 11.98 12.87 556,951 +0.73(+6.02%)
Mar 27, 2023 13.07 13.55 11.97 12.14 776,248 +0.22(+1.84%)
Mar 24, 2023 12.02 12.54 11.65 11.92 667,472 -0.52(-4.19%)
Mar 23, 2023 13.36 13.47 11.75 12.44 955,132 -0.38(-2.99%)
Mar 22, 2023 14.71 14.72 12.38 12.82 2,005,463 -1.78(-12.20%)
Mar 21, 2023 13.25 14.98 12.74 14.61 621,699 +2.71(+22.83%)
Mar 20, 2023 11.10 12.80 10.87 11.89 1,895,776 +2.76(+30.23%)
Mar 17, 2023 11.01 11.42 9.050 9.132 1,556,651 -3.00(-24.72%)
Mar 16, 2023 9.543 13.94 8.318 12.13 2,558,649 +0.94(+8.41%)
Mar 15, 2023 11.19 11.88 9.816 11.19 2,365,545 -0.92(-7.62%)
Mar 14, 2023 12.80 15.36 11.79 12.11 3,674,739 +4.16(+52.30%)
Mar 13, 2023 8.227 8.940 5.567 7.953 6,199,790 -6.57(-45.25%)
Mar 10, 2023 22.17 22.17 13.27 14.53 943,093 -8.01(-35.54%)
Mar 09, 2023 23.55 23.55 22.40 22.53 142,107 -1.00(-4.23%)
Mar 08, 2023 23.53 23.53 23.41 23.53 10,623 +0.10(+0.42%)
Mar 07, 2023 23.58 23.58 23.33 23.43 15,518 -0.14(-0.58%)
Mar 06, 2023 23.58 23.58 23.37 23.57 15,283 -0.05(-0.23%)
Mar 03, 2023 23.24 23.63 23.20 23.62 31,103 +0.45(+1.93%)
Mar 02, 2023 23.26 23.31 23.06 23.17 17,802 -0.08(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.