PacWest Bancorp Stock Price History, PACW Historical Prices

Add to My Stocks
$53.03 $0.84 (1.56%) PACW stock closing price Jun 21, 2018 (Closing)

The 10 year data of PacWest Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with PacWest Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $57.15 on Mar 01, 2017 as seen from PacWest Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 54.25 54.35 53.65 53.87 891,664 16.83 5.59
2018-06-19 53.52 54.01 53.48 53.94 1,518,279 16.86 5.6
2018-06-18 53.78 54.67 53.45 53.98 646,663 16.87 5.6
2018-06-15 53.81 54.55 53.34 53.97 1,814,765 16.87 5.6
2018-06-14 54.75 54.78 53.91 54.25 759,681 16.95 5.63
2018-06-13 54.94 55.36 54.22 54.6 633,829 17.06 5.67
2018-06-12 55.36 55.44 53.14 54.87 519,524 17.15 5.69
2018-06-11 55.82 55.86 55.01 55.13 663,762 17.23 5.72
2018-06-08 55.2 55.79 54.87 55.62 823,701 17.38 5.77
2018-06-07 55.46 55.69 54.91 55.23 708,677 17.26 5.73
2018-06-06 54.72 55.37 54.66 55.18 866,022 17.24 5.73
2018-06-05 54.47 54.63 54.05 54.52 524,855 17.04 5.66
2018-06-04 53.95 54.73 53.78 54.58 1,009,854 17.06 5.66
2018-06-01 53.93 54.2 53.27 53.5 810,112 16.72 5.55
2018-05-31 53.83 54.01 53.01 53.06 692,707 16.58 5.51
2018-05-30 53.71 54.2 53.15 53.9 787,686 16.84 5.59
2018-05-29 53.4 53.84 52.63 52.97 1,040,101 16.55 5.5
2018-05-25 53.83 54.24 53.75 53.97 490,386 16.87 5.6
2018-05-24 54.19 54.46 53.2 54.1 575,646 16.91 5.61
2018-05-23 53.92 54.74 53.92 54.5 951,074 17.03 5.66
2018-05-22 54.59 55.12 54.33 54.37 938,129 16.99 5.64
2018-05-21 54.19 54.89 53.98 54.5 1,001,589 17.03 5.66
2018-05-18 54.11 54.67 53.69 53.87 1,153,241 16.83 5.59
2018-05-17 54.38 54.96 54.18 54.71 1,260,767 17.1 5.68
2018-05-16 53.7 54.6 53.4 54.38 901,512 16.99 5.64
2018-05-15 53.15 54.04 53.15 53.76 587,788 16.8 5.58
2018-05-14 53.45 53.62 53.13 53.36 604,856 16.68 5.54
2018-05-11 53.49 53.83 53.24 53.38 435,149 16.68 5.54
2018-05-10 53.44 53.71 52.87 53.52 539,969 16.73 5.55
2018-05-09 53.2 53.9 52.78 53.58 605,404 16.74 5.56
2018-05-08 52.33 53.23 52.33 53 543,556 16.56 5.5
2018-05-07 52.03 52.73 51.66 52.32 401,770 16.35 5.43
2018-05-04 51.07 52.55 50.53 52.02 552,079 16.26 5.4
2018-05-03 51.6 51.91 50.88 51.24 735,025 16.01 5.32
2018-05-02 51.9 52.43 51.38 51.85 766,021 16.2 5.38
2018-05-01 50.99 52.12 50.43 51.94 796,881 16.23 5.39
2018-04-30 52.74 52.76 51.22 51.24 619,749 16.01 5.32
2018-04-27 52.17 52.66 51.95 52.4 752,366 16.38 5.44
2018-04-26 52.19 52.48 51.53 52.18 894,866 16.31 5.41
2018-04-25 52.02 52.44 51.43 52.18 561,509 16.31 5.41
2018-04-24 52.45 53 51.47 51.91 738,383 16.22 5.39
2018-04-23 51.22 52.34 51.02 52.07 739,303 16.27 5.4
2018-04-20 51.4 51.46 50.59 50.98 932,484 15.93 5.29
2018-04-19 50.69 51.48 50.54 51.17 892,777 15.99 5.31
2018-04-18 49.96 52.07 49.7 50.59 1,933,110 15.81 5.25
2018-04-17 49.48 50.91 48.92 49.59 1,975,608 16.98 5.31
2018-04-16 49.02 49.14 48.5 48.9 559,138 16.75 5.24
2018-04-13 49.78 49.83 48.48 48.61 836,865 16.65 5.21
2018-04-12 48.93 49.67 47.77 49.37 615,370 16.91 5.29
2018-04-11 48.48 48.94 47.72 48.67 765,913 16.67 5.21
2018-04-10 48.9 48.98 47.92 48.71 889,070 16.68 5.22
2018-04-09 47.96 48.7 47.39 47.42 941,268 16.24 5.08
2018-04-06 48.68 48.9 46.99 47.71 876,211 16.34 5.11
2018-04-05 49.5 49.5 48.85 49.23 423,728 16.86 5.27
2018-04-04 48.17 49.23 47.85 49.1 875,844 16.82 5.26
2018-04-03 48.49 49.09 48.09 48.9 1,197,626 16.75 5.24
2018-04-02 49.64 49.89 47.56 48.29 1,160,426 16.54 5.17
2018-03-30 0 0 0 49.53 0 - -
2018-03-29 49.24 50.18 48.75 49.53 844,169 16.96 5.31
2018-03-28 48.69 49.4 47.97 48.91 1,238,901 16.75 5.24
2018-03-27 49.74 49.74 48.2 48.52 1,161,088 16.62 5.2
2018-03-26 48.84 49.7 48.52 49.55 835,792 16.97 5.31
2018-03-23 49.79 50.16 48.1 48.17 868,830 16.5 5.16
2018-03-22 51.18 51.27 49.44 49.52 729,906 16.96 5.31
2018-03-21 51.75 52.17 51.26 51.68 657,884 17.7 5.54
2018-03-20 52.26 52.55 51.7 51.81 717,093 17.74 5.55
2018-03-19 52.73 52.85 51.71 52.27 930,244 17.9 5.6
2018-03-16 52.65 53.39 52.56 52.96 3,224,290 18.14 5.67
2018-03-15 52.17 52.5 51.74 52.32 667,738 17.92 5.61
2018-03-14 53.27 53.27 51.89 52.16 744,246 17.86 5.59
2018-03-13 53.72 53.76 52.4 52.91 1,403,890 18.12 5.67
2018-03-12 54.31 54.31 53.17 53.39 875,110 18.28 5.72
2018-03-09 54.22 54.41 53.78 54.12 950,362 18.53 5.8
2018-03-08 54.48 54.55 53.22 53.62 382,350 18.36 5.74
2018-03-07 53.22 54.54 53.22 54.26 840,592 18.58 5.81
2018-03-06 53.48 54.37 52.56 53.96 900,613 18.48 5.78
2018-03-05 52.46 53.48 52 53.17 1,022,302 18.21 5.7
2018-03-02 51.73 53.12 51.45 52.93 599,542 18.13 5.67
2018-03-01 52.14 52.88 51.8 52.12 741,205 17.85 5.58
2018-02-28 53.31 53.72 52.12 52.14 616,046 17.86 5.59
2018-02-27 53.84 54.69 51.55 53.05 809,023 18.17 5.68
2018-02-26 53.96 54 53.19 53.73 462,921 18.4 5.76
2018-02-23 53.02 53.8 52.9 53.78 399,853 18.42 5.76
2018-02-22 54.01 54.09 52.65 52.74 615,274 18.06 5.65
2018-02-21 53.74 54.62 53.53 53.7 522,690 18.39 5.75
2018-02-20 54.3 54.77 51.45 53.74 686,268 18.4 5.76
2018-02-19 0 0 0 54.4 0 - -
2018-02-16 53.39 54.86 53.39 54.4 899,750 18.63 5.83
2018-02-15 54.17 54.44 53.41 53.97 802,331 18.48 5.78
Get more Data

PacWest Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price57.15Mar 01,2017
Min Stock Price29.14Jun 21,2013
Avg Stock Price44.45

PacWest Bancorp Historical PE ratio: Past 5 years

Max PE Ratio44.01Apr 03,2014
Min PE Ratio10.42Feb 11,2016
Avg PE Ratio21.52

PacWest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio9.15Sep 18,2014
Min PS Ratio3.4Jun 21,2013
Avg PS Ratio5.49

PACW Industry Peers

Company Price Change (%)
Zions (ZION)56.170.27 (0.48%)
East West Bancorp (EWBC)70.20.01 (0.01%)
Wells Fargo (WFC)54.480.6 (1.09%)
Cvb Financial (CVBF)23.920.13 (0.55%)
Svb Financial (SIVB)318.481.7 (0.54%)
Banc Of California (BANC)19.60 (0%)
1st Century Bancshares (FCTY)11.220 (0%)

PacWest Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in PacWest Bancorp stock analysis. The price and volume changes on a daily basis is provided in the PacWest Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. PACW stock closed at $53.03 and traded with a volume of 1,173,282 on the last trading day. Looking at PacWest Bancorp stock history data, the P/S ratio was at a low of 3.4 on Jun 21, 2013.