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

Add to My Stocks
$26 $0.05 (0.19%) PUB stock closing price Mar 24, 2017 (Closing)

People's Utah Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with People's Utah Bancorp price to earnings ratio data. The People's Utah Bancorp stock price history chart shows that the stock price was at a low of 14.33 on 11 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2426.3526.3525.9026.001371620.005.16
2017-03-2326.0026.4025.8025.952168319.965.15
2017-03-2225.7526.1025.7025.954133719.965.15
2017-03-2126.9526.9525.3525.855176719.895.13
2017-03-2026.9027.2026.8026.902769820.695.34
2017-03-1726.6027.2526.3527.109184820.855.38
2017-03-1626.6026.7026.0526.552178420.425.27
2017-03-1526.6526.7026.5026.604551220.465.28
2017-03-1426.6026.7026.3026.604042820.465.28
2017-03-1326.6026.8026.6026.702384920.545.30
2017-03-1026.7026.7526.6026.653434420.505.29
2017-03-0926.5026.7526.5026.553484820.425.27
2017-03-0826.9026.9026.5526.552098220.425.27
2017-03-0726.8026.8526.5526.651799120.505.29
2017-03-0626.7026.7226.3526.655507120.505.29
2017-03-0326.7526.8026.6026.751464920.585.31
2017-03-0226.9926.9926.6526.651583520.505.29
2017-03-0127.0027.3026.8027.153048720.895.39
2017-02-2826.5026.7526.5026.604448720.465.28
2017-02-2726.8026.8026.6026.702254620.545.30
2017-02-2426.5026.9526.5026.651867120.505.29
2017-02-2326.6526.7026.3026.653247720.505.29
2017-02-2226.2526.7026.2326.601689520.465.28
2017-02-2126.2526.4326.1526.35934320.275.23
2017-02-1726.1026.3526.1026.252261220.195.21
2017-02-1625.7026.3025.7026.155530020.125.19
2017-02-1525.3525.8525.3525.801636719.855.12
2017-02-1425.6025.6525.1825.351854719.505.03
2017-02-1325.6025.8525.0425.301595919.465.02
2017-02-1025.3025.6525.2025.351358619.505.03
2017-02-0924.7525.2024.6025.151536119.354.99
2017-02-0825.0525.1524.6524.651888018.964.89
2017-02-0725.4025.5025.0125.251771619.425.01
2017-02-0625.7525.7525.0525.302497819.465.02
2017-02-0325.2025.9025.2025.752364919.815.11
2017-02-0224.8525.0524.4525.002078119.234.96
2017-02-0124.6525.4023.9525.002060319.234.96
2017-01-3124.8025.7024.6525.251807419.425.01
2017-01-3025.9025.9024.4325.002860519.234.96
2017-01-2725.7026.1225.3025.653409919.735.09
2017-01-2626.4526.4525.4025.854133519.895.13
2017-01-2525.6526.4525.2526.456084621.865.39
2017-01-2424.9025.8724.5025.25939620.875.15
2017-01-2324.7524.9524.1024.801341720.505.05
2017-01-2024.6025.3024.6024.803307320.505.05
2017-01-1924.8024.8024.2524.502845120.254.99
2017-01-1824.4024.9524.2024.751716120.465.04
2017-01-1724.8524.8523.9524.203566420.004.93
2017-01-160.000.000.0025.100N/AN/A
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
2017-01-020.000.000.0026.850N/AN/A
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
2016-12-260.000.000.0027.000N/AN/A
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
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 18.89

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 16.74

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 4.17

PUB Industry Peers

Company Price Change (%)
Pacific Continental (PCBK)23.650.3 (1.28%)
Heritage Commerce (HTBK)13.450.04 (0.3%)
Ormat (ORA)56.650.53 (0.94%)
Credit Suisse (CS)14.670.1 (0.69%)
Osisko Gold Royalties (OR)11.190.08 (0.71%)
Banco Santander (SAN)6.130.01 (0.16%)
Pacwest Bancorp (PACW)51.330.24 (0.47%)

We provide People's Utah Bancorp historical quotes along with PE ratio and PS ratio for doing People's Utah Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the People's Utah Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   PUB saw a high of 26.35, and a low of 25.9 on last trading day. The average P/S ratio was 4.17 as can be seen by People's Utah Bancorp stock price history. .