People's Utah Bancorp Stock Price History (NASDAQ:PUB)

Add to My Stocks
$25.1 $0.4 (1.57%) PUB stock closing price Jan 13, 2017 (Closing)

The 10 year data of People's Utah Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with People's Utah Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of 27.6 on 21 Dec, 2016 as seen from People's Utah Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1325.2525.6524.9025.102113720.745.12
2017-01-1225.5526.0024.8525.502533921.075.20
2017-01-1125.2025.8024.9025.753276321.285.25
2017-01-1025.0025.3524.9025.055046420.705.11
2017-01-0925.1525.4024.7025.203187120.835.14
2017-01-0625.7525.7525.2525.402179320.995.18
2017-01-0526.5026.7525.3525.506168521.075.20
2017-01-0426.7026.8026.3026.502462121.905.40
2017-01-0327.3027.3026.1126.503518121.905.40
2016-12-3026.7526.9026.4526.852108022.195.47
2016-12-2927.0027.2026.1626.802943722.155.46
2016-12-2826.9027.0026.6026.802094822.155.46
2016-12-2727.1527.4526.8526.902649522.235.48
2016-12-2327.3527.3526.8527.001232022.315.50
2016-12-2227.6527.8527.1527.254662422.525.55
2016-12-2126.9527.7026.7827.605259922.815.63
2016-12-2026.2026.9526.1526.955210322.275.49
2016-12-1925.7526.7525.7525.904488221.415.28
2016-12-1625.8026.9025.4525.8517432921.365.27
2016-12-1524.3525.8024.2825.709063621.245.24
2016-12-1424.4024.4024.0024.103486019.924.91
2016-12-1324.4024.6524.2524.452655120.214.98
2016-12-1224.5524.8524.2024.402739620.174.97
2016-12-0926.0026.0024.2524.807158920.505.05
2016-12-0825.2526.2524.9526.203810121.655.34
2016-12-0724.7025.1524.2525.102143220.745.12
2016-12-0624.0024.7024.0024.602503220.335.01
2016-12-0523.4524.0023.3824.003087819.844.89
2016-12-0223.3023.5022.9523.401975219.344.77
2016-12-0123.2523.6023.0523.351397119.304.76
2016-11-3023.4523.7023.0123.102513519.094.71
2016-11-2923.2023.8023.2023.251533119.224.74
2016-11-2822.9523.2022.9523.152312619.134.72
2016-11-2522.8023.2022.8023.201167619.174.73
2016-11-240.000.000.0022.800N/AN/A
2016-11-2322.7522.9522.5122.802433918.844.65
2016-11-2222.7522.7522.3022.752819218.804.64
2016-11-2122.6522.7522.2522.753258118.804.64
2016-11-1822.0022.7522.0022.706263718.764.63
2016-11-1722.4022.5021.8021.986574318.164.48
2016-11-1622.3022.4521.9522.305495918.434.54
2016-11-1522.9523.1522.1522.2511991818.394.53
2016-11-1422.6023.5521.8522.958568618.974.68
2016-11-1120.0522.1019.7522.0048314118.184.48
2016-11-1020.0520.5319.5319.9513691816.494.07
2016-11-0919.5020.0019.5020.003813116.534.08
2016-11-0819.7019.7019.2519.251469715.913.92
2016-11-0719.9020.0019.5019.554315116.163.98
2016-11-0419.9520.0019.6519.652136616.244.00
2016-11-0320.0020.1519.8519.952142016.494.07
2016-11-0220.0520.0519.8519.851923816.414.05
2016-11-0120.0020.1019.9020.101693016.614.10
2016-10-3119.7020.0519.6520.053720016.574.09
2016-10-2819.9019.9819.8019.85766516.414.05
2016-10-2719.5520.0519.5519.901071016.454.06
2016-10-2619.9519.9519.7519.75668617.034.12
2016-10-2520.0020.1519.8519.903446317.164.16
2016-10-2420.2020.2019.8020.002113017.244.18
2016-10-2119.9720.2019.1720.021347417.264.18
2016-10-2019.8020.2219.8020.142265417.364.21
2016-10-1919.5019.9019.3219.712419716.994.12
2016-10-1819.6119.8819.3819.582167916.884.09
2016-10-1719.4019.6519.2319.509505916.814.07
2016-10-1419.4219.4219.2019.312526216.654.03
2016-10-1319.8719.9419.2419.241544916.594.02
2016-10-1219.8820.2319.7819.792754717.064.13
2016-10-1120.1120.1919.7419.851065717.114.15
2016-10-1020.1420.2219.7220.101972617.334.20
2016-10-0719.6320.1419.4420.052842017.284.19
2016-10-0619.8820.2819.6720.032968917.274.18
2016-10-0518.5120.4018.4920.143549817.364.21
2016-10-0420.0920.3519.2020.073509317.304.19
2016-10-0320.3020.3920.0420.121933517.354.20
2016-09-3019.9520.4019.3220.355799217.544.25
2016-09-2920.3620.4019.8819.951804617.204.17
2016-09-2820.2820.4920.0220.363670617.554.25
2016-09-2720.1120.5220.0220.283886217.484.24
2016-09-2620.5020.7620.0420.063115317.294.19
2016-09-2320.5420.8820.3720.653834817.804.31
2016-09-2220.4320.6120.1120.605768017.764.30
2016-09-2120.7020.7820.2520.503743117.674.28
2016-09-2020.7220.8120.3120.572106417.734.30
2016-09-1920.1820.6219.7620.603847417.764.30
2016-09-1620.6220.7419.9519.9644814117.214.17
2016-09-1520.5920.8420.3820.496789717.664.28
2016-09-1420.1220.7619.8520.478544117.654.28
2016-09-1319.8920.1019.8520.046243517.284.19
2016-09-1219.8120.2319.7420.096611917.324.20
2016-09-0920.5620.8519.8520.069267917.294.19
Get more Data

People's Utah Bancorp Stock Chart

View PUB PE ratio, PS ratio stocks charts and compare with peers.
PUB Chart
Note: Compare People's Utah Bancorp stock price history with the index and industry peers.

People's Utah Bancorp Historical Prices: Past 5 years

Max Stock Price 27.6 Dec 21,2016
Min Stock Price 14.33 Feb 11,2016
Avg Stock Price 18

People's Utah Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.81 Dec 21,2016
Min PE Ratio 12.25 Feb 11,2016
Avg PE Ratio 16.07

People's Utah Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.63 Dec 21,2016
Min PS Ratio 3.12 Feb 11,2016
Avg PS Ratio 3.97

PUB Industry Peers

Company Price Change (%)
Heritage Commerce (HTBK)14.420.07 (0.49%)
Pacific Continental (PCBK)26.20.3 (1.16%)
Ormat (ORA)52.960.4 (0.76%)
Credit Suisse (CS)15.860.24 (1.54%)
Osisko Gold Royalties (OR)10.650.06 (0.56%)
Banco Santander (SAN)5.410.05 (0.93%)
Pacwest Bancorp (PACW)55.410.88 (1.61%)

People's Utah Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in People's Utah Bancorp stock analysis. People's Utah Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. PUB saw an opening price of 25.25, and a closing price of 25.1 on 13 Jan, 2017. Looking at People's Utah Bancorp stock market history data, the P/S ratio was at a low of 3.12 on 11 Feb, 2016. .