PacWest Bancorp Stock Price History (NASDAQ:PACW)

Add to My Stocks
$55.38 $0.04 (0.07%) PACW stock closing price Dec 09, 2016 (Closing)

View and download PacWest Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with PacWest Bancorp P/E ratio, and PS ratio. The PacWest Bancorp stock price history chart shows that the stock price was at a low of 9.75 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0955.3455.5054.5655.3868863119.856.01
2016-12-0855.1956.0754.7555.3486801019.846.01
2016-12-0753.9455.0953.7254.9193122119.685.96
2016-12-0653.0553.7652.5853.7173032019.255.83
2016-12-0552.3552.7452.1052.6563071718.875.72
2016-12-0252.1952.3551.5551.8177487618.575.62
2016-12-0151.9252.5851.7052.54114015418.835.70
2016-11-3052.1452.1850.9551.25111021918.375.56
2016-11-2951.1051.7350.8551.3062347918.395.57
2016-11-2851.4051.8650.9051.0373663218.295.54
2016-11-2551.9752.0051.6351.9422392818.625.64
2016-11-240.000.000.0051.960N/AN/A
2016-11-2351.6952.1551.4551.9677804818.625.64
2016-11-2250.6151.4150.5651.3671394118.415.58
2016-11-2150.7550.7549.9950.2881925518.025.46
2016-11-1850.6850.8650.2950.32124850218.045.46
2016-11-1750.7351.1450.0150.5780563218.135.49
2016-11-1650.0251.0049.9150.4787570018.095.48
2016-11-1550.4250.7848.7650.70144198518.175.50
2016-11-1448.9051.7848.7550.22170898818.005.45
2016-11-1147.7549.0047.3848.89107816617.525.31
2016-11-1045.9948.2045.8747.91209575917.175.20
2016-11-0943.6246.0543.6245.80158780716.424.97
2016-11-0843.1643.1642.5042.8161900215.344.65
2016-11-0742.9643.5042.6243.3572836715.544.71
2016-11-0441.7342.3041.2841.8866118115.014.55
2016-11-0341.6842.0741.5041.7174086614.954.53
2016-11-0242.5042.6341.5141.55106720314.894.51
2016-11-0143.6943.9242.3642.8561817415.364.65
2016-10-3143.4043.5943.0843.3955837315.554.71
2016-10-2843.7743.8043.0443.2249205615.494.69
2016-10-2743.9543.9543.4343.7471390715.684.75
2016-10-2643.3543.8043.2143.5362841815.604.73
2016-10-2543.6443.9443.3843.5666431015.614.73
2016-10-2442.8643.8442.8043.7897559215.694.75
2016-10-2141.7842.7541.7842.6994693615.304.63
2016-10-2041.6142.0541.3641.93113199715.034.55
2016-10-1941.6242.0141.4241.86132717715.004.54
2016-10-1842.2042.2541.1041.31135808115.304.70
2016-10-1741.7542.0541.3641.4763080915.364.72
2016-10-1442.0342.4041.6041.8657260115.504.76
2016-10-1342.5443.0541.3041.4480016215.354.71
2016-10-1243.3743.6842.8643.0487196815.944.90
2016-10-1143.4943.9142.8343.3367233216.054.93
2016-10-1043.6344.2543.2943.6054971916.154.96
2016-10-0743.4443.5642.9343.3480714816.054.93
2016-10-0643.7743.8643.1343.4656940316.104.94
2016-10-0543.0044.1342.8443.6569911016.174.96
2016-10-0442.1442.6741.9542.66104625415.804.85
2016-10-0342.6142.9242.2742.4452901115.724.83
2016-09-3042.5843.1742.2642.9157016915.894.88
2016-09-2943.1643.3142.1142.4248203815.714.82
2016-09-2842.7143.1142.3043.0943453515.964.90
2016-09-2741.7242.4641.2542.4352953415.724.83
2016-09-2642.5942.5941.8741.9147239915.524.77
2016-09-2342.7043.3142.7042.9372661915.904.88
2016-09-2243.0443.0542.7642.9566071015.914.88
2016-09-2142.7143.0342.2742.7142353615.824.86
2016-09-2042.8342.8642.3842.3875338015.704.82
2016-09-1942.9043.3242.1742.4160033715.714.82
2016-09-1642.5642.8542.4142.61190692515.784.85
2016-09-1541.8742.7741.7042.7578074715.834.86
2016-09-1442.2642.4841.7741.8546806715.504.76
2016-09-1342.4542.5041.7342.2967434615.664.81
2016-09-1242.4842.9941.9642.9374714315.904.88
2016-09-0943.1343.6842.6542.75112768015.834.86
2016-09-0843.0943.3942.8643.2560965516.024.92
2016-09-0742.5943.1742.5143.05101720415.944.90
2016-09-0643.7143.7442.4842.6670273415.804.85
2016-09-050.000.000.0043.600N/AN/A
2016-09-0243.3443.6542.9643.6064052716.154.96
2016-09-0143.5743.8642.8943.1396290515.974.91
2016-08-3143.0743.6042.7743.31137071416.044.93
2016-08-3042.4442.9442.2942.94105886315.904.88
2016-08-2941.9442.6341.7242.35105168815.694.82
2016-08-2642.2642.5841.5941.85143843315.504.76
2016-08-2542.0542.2941.8642.09116281415.594.79
2016-08-2442.1642.3642.0842.1339550115.604.79
2016-08-2342.2442.4742.0842.0975031415.594.79
2016-08-2241.9442.0141.4942.00107156815.564.78
2016-08-1942.0642.3741.7242.1442633615.614.79
2016-08-1841.9842.2541.5742.1841978715.624.80
2016-08-1741.8842.3441.8641.9547829715.544.77
2016-08-1641.7742.2841.5041.8836821315.514.76
2016-08-1541.2342.1441.2242.0535981915.574.78
2016-08-1240.8441.1040.6041.0729711115.214.67
2016-08-1141.2341.4440.8641.1343916815.234.68
2016-08-1042.5042.6741.5941.6756821615.434.74
2016-08-0942.4642.7142.3442.5244751115.754.84
Get more Data

PacWest Bancorp Stock Chart

View PACW PE ratio, PS ratio stocks charts and compare with peers.
PACW Chart
Note: Compare PacWest Bancorp stock price history with the index and industry peers.

PacWest Bancorp Historical Prices: Past 5 years

Max Stock Price 55.38 Dec 09,2016
Min Stock Price 17.75 Dec 14,2011
Avg Stock Price 36.48

PacWest Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 44.01 Apr 03,2014
Min PE Ratio 10.42 Feb 11,2016
Avg PE Ratio 21.74

PacWest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 9.15 Sep 18,2014
Min PS Ratio 1.89 Dec 14,2011
Avg PS Ratio 4.7

PACW Industry Peers

Company Price Change (%)
Zions (ZION)43.230.14 (0.32%)
East West Bancorp (EWBC)50.650.07 (0.14%)
Pacific Premier Bancorp (PPBI)34.650.4 (1.17%)
First Republic Bank (FRC)89.041.57 (1.73%)
Wells Fargo (WFC)57.140.15 (0.26%)
Cvb Financial (CVBF)22.990.02 (0.09%)
Svb Financial (SIVB)170.80.34 (0.2%)

We provide PacWest Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick PacWest Bancorp stock analysis. PacWest Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 55.38 and 688631 shares of PACW were traded on 09 Dec, 2016. PacWest Bancorp historical P/S ratio was at a high of 9.15 on 18 Sep, 2014 and a low of 0.85 on 09 Mar, 2009. .