PrivateBancorp Stock Price History (NASDAQ:PVTB)

Add to My Stocks
$56.75 $0.46 (0.8%) PVTB stock closing price Feb 24, 2017 (Closing)

PrivateBancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with PrivateBancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The PrivateBancorp stock price history chart shows that the stock price was at a high of 57.39 on 22 Feb, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2456.7656.9256.3256.7559114922.085.53
2017-02-2357.5457.7356.0657.21115367122.265.57
2017-02-2257.1057.4856.4257.3941125022.335.59
2017-02-2157.0857.4756.7757.3913882322.335.59
2017-02-1757.3957.5956.6056.9457519322.165.55
2017-02-1657.0857.5656.9857.2918516722.295.58
2017-02-1557.1157.4757.0357.2934401522.295.58
2017-02-1456.7557.3356.7357.2343383022.275.58
2017-02-1356.3757.2456.3556.9161040722.145.54
2017-02-1056.1056.4455.7956.2957865921.905.48
2017-02-0955.4556.0755.3855.9148041221.765.45
2017-02-0855.2555.4154.7755.4137633421.565.40
2017-02-0755.3355.5055.1355.4233069021.565.40
2017-02-0655.4355.7054.2255.3729934721.555.39
2017-02-0355.1855.7755.1255.5736375921.625.41
2017-02-0255.0055.1854.3154.7027730221.285.33
2017-02-0155.1355.3754.3755.1547968521.465.37
2017-01-3154.8655.3854.6054.6667590921.275.33
2017-01-3055.5055.6054.8055.0646428121.425.36
2017-01-2755.5455.9055.1555.6526434121.655.42
2017-01-2655.3355.6455.1855.5931546521.635.42
2017-01-2555.0055.4254.4855.2443127121.495.38
2017-01-2454.4455.0554.1954.7938064121.325.34
2017-01-2354.2254.4353.5654.2530960621.115.29
2017-01-2054.0154.5054.0154.2319778221.105.28
2017-01-1954.0254.3653.6254.1547923221.075.28
2017-01-1853.9654.4953.0353.8961985121.645.44
2017-01-1754.2554.3053.4153.6044164921.535.41
2017-01-160.000.000.0054.560N/AN/A
2017-01-1353.9854.9153.9854.5674790521.915.51
2017-01-1253.9054.0053.0053.7436319821.585.43
2017-01-1153.6554.2553.3154.0842470821.725.46
2017-01-1053.5654.0753.2653.7466589221.585.43
2017-01-0954.0654.1053.4653.5368790421.505.41
2017-01-0654.1754.4253.9454.0676646021.715.46
2017-01-0554.3554.7553.8954.0079660021.695.45
2017-01-0454.2254.6254.0954.3577480621.835.49
2017-01-0354.2655.0653.7553.99150566821.685.45
2017-01-020.000.000.0054.190N/AN/A
2016-12-3054.0754.4954.0754.1945580821.765.47
2016-12-2954.2954.6553.5553.9448149621.665.45
2016-12-2854.7554.7554.1954.2443561721.785.48
2016-12-2754.5054.9054.0154.7227513721.985.53
2016-12-260.000.000.0054.370N/AN/A
2016-12-2354.0554.4754.0254.3735659421.845.49
2016-12-2254.0854.4853.7254.2285603821.785.48
2016-12-2154.3454.3953.9954.0955235521.725.46
2016-12-2052.9254.2752.8754.2791935621.805.48
2016-12-1952.7853.1552.6353.0141065021.295.35
2016-12-1653.1153.5152.4652.66240891321.155.32
2016-12-1552.5753.0551.7352.8999446121.245.34
2016-12-1452.7853.4352.2252.41116893321.055.29
2016-12-1353.1253.4552.3452.9688939421.275.35
2016-12-1254.0054.2552.9953.18118187721.365.37
2016-12-0954.6954.8553.5854.28160492121.805.48
2016-12-0852.6055.1252.4254.70430583521.975.52
2016-12-0752.8152.9851.8852.39256210221.045.29
2016-12-0651.1352.3050.8152.14567292520.945.27
2016-12-0550.3250.9749.8850.79297438720.405.13
2016-12-0248.9050.5148.7050.36548968020.235.09
2016-12-0147.2549.0247.1248.781035621719.594.93
2016-11-3047.0047.1546.7046.78143430518.794.72
2016-11-2946.8046.9846.7546.96124116618.864.74
2016-11-2846.6546.9846.3346.80202369118.804.73
2016-11-2546.7546.8146.6046.8135737618.804.73
2016-11-240.000.000.0046.690N/AN/A
2016-11-2346.5846.8446.4046.6942796618.754.72
2016-11-2246.7446.8346.5646.6671462718.744.71
2016-11-2146.2846.6946.2846.6734644718.744.71
2016-11-1846.1746.3346.0146.2484408118.574.67
2016-11-1746.1446.4145.7346.1255813218.524.66
2016-11-1645.8846.2845.8146.1289673818.524.66
2016-11-1545.7846.1345.6646.13107870518.534.66
2016-11-1445.8545.8845.5545.8182801218.404.63
2016-11-1145.7045.8645.3345.60107201318.314.61
2016-11-1045.9346.0245.5245.7685791018.384.62
2016-11-0945.2645.7044.6645.6582309318.334.61
2016-11-0845.0745.3844.7845.2429961118.174.57
2016-11-0745.0545.2544.9645.1064512818.114.55
2016-11-0444.5244.7044.2844.5031070917.874.49
2016-11-0344.5544.7444.4744.5132086917.874.49
2016-11-0244.8845.1344.3444.3565131117.814.48
2016-11-0145.3345.5044.7944.9055923018.034.53
2016-10-3145.4545.7745.2445.2496773918.174.57
2016-10-2845.8745.8745.2945.4140432618.244.59
2016-10-2745.5045.6045.3445.4332305818.254.59
2016-10-2645.2845.5545.2445.3442249418.214.58
2016-10-2545.3646.4145.2845.3575943318.214.58
2016-10-2445.6546.1945.2745.2856777918.194.57
Get more Data

PrivateBancorp Stock Chart

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

PrivateBancorp Historical Prices: Past 5 years

Max Stock Price 57.39 Feb 21,2017
Min Stock Price 13.39 Jun 04,2012
Avg Stock Price 30.69

PrivateBancorp Historical PE ratio: Past 5 years

Max PE Ratio 37.35 Apr 24,2012
Min PE Ratio 13.81 Feb 08,2016
Avg PE Ratio 20.13

PrivateBancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.59 Feb 21,2017
Min PS Ratio 1.63 Jun 04,2012
Avg PS Ratio 3.56

PVTB Industry Peers

Company Price Change (%)
Huntington Bancshares (HBAN)14.180 (0%)
Commerce Bancshares (CBSH)59.270.38 (0.64%)
Wintrust Financial (WTFC)74.980.59 (0.78%)
Mb Financial (MBFI)45.430.41 (0.89%)
First Busey (BUSE)31.320.11 (0.35%)
Jp Morgan Chase (JPM)90.330.8 (0.88%)
Old Second Bancorp (OSBC)10.850 (0%)

PrivateBancorp historical quotes helps an investor analyze a company's history and do PrivateBancorp stock analysis . The price movement is easily depicted in the PrivateBancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. PVTB saw a high of 56.92, and a low of 56.32 on last trading day. Looking at PrivateBancorp stock market history data, the P/S ratio was at a low of 0.65 on 09 Mar, 2009. .