PacWest Bancorp Stock Price History (NASDAQ:PACW)

Add to My Stocks
$48.33 $0.13 (0.27%) PACW stock closing price Jul 27, 2017 (Closing)

View and download PacWest Bancorp stock price history for the last 10 years. 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 PacWest Bancorp stock price history chart shows that the stock price reached a high of 58.37 on 05 Jul, 2007, and a low of 9.75 on 05 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2748.3048.8447.9148.3362709616.675.07
2017-07-2649.6049.8048.1148.2060532516.625.06
2017-07-2549.7550.2049.2949.49127536417.075.20
2017-07-2448.3249.0548.3248.7879897116.825.12
2017-07-2148.5548.9948.1848.3673100616.685.08
2017-07-2049.2849.7548.6748.73104471016.805.12
2017-07-1949.1049.6548.7249.15114356317.495.27
2017-07-1847.7549.0147.4148.75192655317.355.23
2017-07-1746.2947.0145.9646.9589308716.715.04
2017-07-1446.0746.7145.8746.2997533216.474.97
2017-07-1346.4746.9746.3046.5364748316.564.99
2017-07-1246.1246.6346.0446.5086479816.554.99
2017-07-1146.2746.4945.8446.2480445416.464.96
2017-07-1046.7546.8046.0546.30111357516.484.97
2017-07-0746.8146.9845.9546.90124895616.695.03
2017-07-0647.2247.4646.4746.64129940216.605.00
2017-07-0547.5447.5446.4747.1893348316.795.06
2017-07-0346.8247.9746.8247.5235659316.915.10
2017-06-3047.1947.7146.4446.7069417316.625.01
2017-06-2947.3347.8746.2046.97104684016.725.04
2017-06-2846.3246.8646.2046.3795613316.504.97
2017-06-2746.4646.7345.9846.03103588616.384.94
2017-06-2645.7746.4445.4346.1172089716.414.95
2017-06-2346.0146.1945.4045.68145917016.264.90
2017-06-2247.1947.1945.5645.7493097816.284.91
2017-06-2147.5747.5746.6546.7563075616.645.02
2017-06-2048.4848.4847.3547.4459415116.885.09
2017-06-1948.7649.1548.3848.6262052017.305.22
2017-06-1648.7748.9548.1048.33275145717.205.18
2017-06-1548.2349.7548.2348.8574530517.385.24
2017-06-1449.1049.7147.6949.04224010717.455.26
2017-06-1349.4050.1549.0449.77107642417.715.34
2017-06-1249.3550.1448.7449.22126340117.525.28
2017-06-0947.4549.1247.4449.09147594917.475.27
2017-06-0846.0547.7545.7747.08101894116.755.05
2017-06-0746.0746.5045.8246.0387866816.384.94
2017-06-0645.6946.1045.0945.9389631216.354.93
2017-06-0546.0846.6045.8845.90110336916.344.92
2017-06-0246.9047.0746.0346.05102320616.394.94
2017-06-0147.1247.5646.4747.5662282516.935.10
2017-05-3146.7547.2045.5146.6776673716.615.01
2017-05-3047.2447.2446.2946.7245843816.635.01
2017-05-290.000.000.0047.420N/AN/A
2017-05-2647.6647.7347.2147.4233698816.885.09
2017-05-2547.9848.2847.4047.7248627216.985.12
2017-05-2448.0248.2747.2747.8140090917.015.13
2017-05-2347.3948.4246.9148.0441295617.105.15
2017-05-2247.3247.4346.8147.2759352216.825.07
2017-05-1946.8547.8146.8547.1058726716.765.05
2017-05-1846.7547.3246.4247.0373379416.745.05
2017-05-1748.6148.9846.4547.0488283116.745.05
2017-05-1649.5750.0048.9649.4865340017.615.31
2017-05-1549.1250.1349.1249.6855237617.685.33
2017-05-1249.0649.1648.3049.0446159817.455.26
2017-05-1149.9850.0448.8149.3062179117.545.29
2017-05-1050.1450.7349.9950.1088310317.835.37
2017-05-0951.0851.2950.0950.4267848617.945.41
2017-05-0850.3751.0550.1250.8668202418.105.46
2017-05-0550.5150.9749.7950.3179364917.905.40
2017-05-0450.7251.1050.0950.2258930517.875.39
2017-05-0349.1250.2648.7050.1564921817.855.38
2017-05-0250.1050.3449.1149.3974642017.585.30
2017-05-0149.7950.4349.1450.0582427417.815.37
2017-04-2850.5850.8649.3549.3987001417.585.30
2017-04-2751.2551.2550.1150.4983140217.975.42
2017-04-2650.6151.6150.1150.9576852718.135.47
2017-04-2550.8051.3350.6150.66123674918.035.43
2017-04-2449.8650.7049.6350.34138618817.925.40
2017-04-2148.5649.2348.3148.4695306917.255.20
2017-04-2048.0248.6547.8348.56170504617.285.21
2017-04-1947.7448.0047.4347.77111493017.005.12
2017-04-1847.3347.9446.3847.17201399016.795.06
2017-04-1748.5048.9146.9547.96281742317.075.14
2017-04-140.000.000.0050.080N/AN/A
2017-04-1351.5052.1050.0850.0877291317.825.37
2017-04-1252.7952.9251.5651.6563132018.385.54
2017-04-1152.1452.6851.8752.6789191818.745.65
2017-04-1052.7453.2652.1052.4459626718.665.63
2017-04-0752.5653.1152.1652.76101229918.785.66
2017-04-0652.3552.9051.4752.88182629618.825.67
2017-04-0553.5053.7251.6051.7261803918.415.55
2017-04-0452.3353.0852.3352.8863333418.825.67
2017-04-0353.3253.5752.1452.7579999318.775.66
2017-03-3154.1054.4252.2653.2650543618.955.71
2017-03-3051.5854.0551.5553.9391580919.195.79
2017-03-2951.7252.1151.1651.6649793618.385.54
2017-03-2850.4652.0450.4151.6781597918.395.54
2017-03-2749.9051.0249.2150.8679142818.105.46
2017-03-2451.4551.7250.8651.3393995618.275.51
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 57.15 Mar 01,2017
Min Stock Price 21.73 Oct 16,2012
Avg Stock Price 40.12

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 21.64

PacWest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 9.15 Sep 18,2014
Min PS Ratio 2.47 Oct 16,2012
Avg PS Ratio 5.08

PACW Industry Peers

Company Price Change (%)
Zions (ZION)45.140.53 (1.16%)
East West Bancorp (EWBC)57.060.32 (0.56%)
Pacific Premier Bancorp (PPBI)35.350.75 (2.08%)
First Republic Bank (FRC)100.190.1 (0.1%)
Wells Fargo (WFC)54.710.2 (0.36%)
Cvb Financial (CVBF)21.60.02 (0.09%)
Svb Financial (SIVB)179.140.49 (0.27%)

We provide PacWest Bancorp historical quotes along with PE ratio and PS ratio for doing PacWest Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the PacWest Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. PACW saw an opening price of 48.3, and a closing price of 48.33 on 27 Jul, 2017. Looking at PacWest Bancorp stock market history data, the P/S ratio was at a low of 0.85 on 09 Mar, 2009. .