PacWest Bancorp Stock Price History, PACW Historical Prices

Add to My Stocks
$52.74 $0.96 (1.79%) PACW stock closing price Feb 22, 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
2018-02-22 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
2018-02-16 53.39 54.86 53.39 54.4 899,750 18.63 5.83
2018-02-15 54.17 54.44 53.41 53.97 796,809 18.48 5.78
2018-02-14 52.09 54.12 52.09 54.05 475,403 18.51 5.79
2018-02-13 51.86 52.43 51.47 52.3 366,417 17.91 5.6
2018-02-12 51.97 52.65 51.27 52.15 615,545 17.86 5.59
2018-02-09 50.99 51.97 50.04 51.6 935,041 17.67 5.53
2018-02-08 51.84 52.02 50.31 50.31 761,399 17.23 5.39
2018-02-07 50.91 52.03 50.81 51.59 533,546 17.67 5.53
2018-02-06 49.3 51.36 48.48 50.98 888,022 17.46 5.46
2018-02-05 52.27 52.97 50.51 50.51 809,063 17.3 5.41
2018-02-02 53.34 53.92 52.51 52.87 497,215 18.11 5.66
2018-02-01 52.42 53.41 52.02 53.4 615,995 18.29 5.72
2018-01-31 52.85 53.08 52.29 52.43 539,921 17.96 5.62
2018-01-30 52.5 53.07 52.27 52.6 775,278 18.01 5.64
2018-01-29 53.15 53.64 52.73 52.75 808,211 18.07 5.65
2018-01-26 53.14 53.16 52.3 53.14 406,889 18.2 5.69
2018-01-25 53.59 53.59 52.52 52.85 666,808 18.1 5.66
2018-01-24 54.15 54.29 52.79 53.1 591,364 18.19 5.69
2018-01-23 53.68 54.05 53.21 53.74 472,366 18.4 5.76
2018-01-22 53.82 53.83 53.15 53.75 480,505 18.41 5.76
2018-01-19 52.57 53.98 52.57 53.95 999,249 18.17 5.58
2018-01-18 52.39 53.28 52.13 52.64 1,784,458 17.72 5.45
2018-01-17 52.31 52.56 51.96 52.38 844,409 17.64 5.42
2018-01-16 53.26 53.45 52.02 52.1 979,335 17.54 5.39
2018-01-10 51.86 53.08 51.86 52.12 823,252 17.55 5.39
2018-01-09 50.93 51.85 50.67 51.69 833,520 17.4 5.35
2018-01-08 50.87 50.87 50.31 50.6 789,398 17.04 5.24
2018-01-05 50.83 50.94 50.32 50.8 742,500 17.1 5.26
2018-01-04 50.73 51.47 50.19 50.52 908,446 17.01 5.23
2018-01-03 50.46 50.67 50.08 50.25 927,655 16.92 5.2
2018-01-02 50.66 51.05 50.11 50.44 1,179,932 16.98 5.22
2017-12-29 50.07 50.62 50.05 50.4 1,002,803 16.97 5.21
2017-12-28 50.17 50.17 49.84 50.13 487,017 16.88 5.19
2017-12-27 49.85 50.18 49.58 50.1 790,152 16.87 5.18
2017-12-26 50.48 50.67 49.58 49.75 571,912 16.75 5.15
2017-12-22 50.39 50.67 50.05 50.44 621,045 16.98 5.22
2017-12-21 49.74 50.75 49.54 50.48 1,061,449 17 5.22
2017-12-20 49.51 49.61 48.53 49.32 931,735 16.61 5.1
2017-12-19 49.54 49.55 48.81 49.03 938,898 16.51 5.07
2017-12-18 48.82 49.45 48.72 49.41 934,449 16.64 5.11
2017-12-15 47.18 48.82 47.18 48.27 2,114,000 16.25 4.99
2017-12-14 48.34 48.34 46.89 47 850,461 15.83 4.86
2017-12-13 48.65 48.91 47.99 48.05 967,283 16.18 4.97
2017-12-12 48.64 49.08 48.48 48.65 1,154,886 16.38 5.03
2017-12-11 47.6 48.88 47.25 48.59 1,591,936 16.36 5.03
2017-12-08 48.07 48.09 46.97 47.32 661,017 15.93 4.9
2017-12-07 47.34 48.15 47.01 47.78 652,479 16.09 4.94
2017-12-06 47.49 47.91 47.4 47.53 713,810 16 4.92
2017-12-05 48.69 48.8 47.43 47.52 979,214 16 4.92
2017-12-04 48.59 49.39 48.45 48.58 1,341,547 16.36 5.03
2017-12-01 47.71 48.07 45.84 47.6 1,370,235 16.03 4.92
2017-11-30 48.3 48.81 47.4 47.66 1,328,354 16.05 4.93
2017-11-29 46.75 48.18 45.6 47.9 1,723,788 16.13 4.96
2017-11-28 44.84 46.37 44.72 46.24 2,190,973 15.57 4.78
2017-11-27 44.93 45.19 44.71 44.72 614,196 15.06 4.63
2017-11-24 45.36 45.39 44.93 44.95 254,360 15.14 4.65
2017-11-23 0 0 0 45.12 0 - -
2017-11-22 45.57 45.57 45.12 45.12 855,580 15.19 4.67
2017-11-21 45.85 45.9 45.32 45.42 686,719 15.29 4.7
2017-11-20 45.22 45.72 45.03 45.7 666,716 15.39 4.73
2017-11-17 43.87 45.47 43.61 45.16 1,805,537 15.21 4.67
2017-11-16 45 45.02 44.34 44.36 770,686 14.94 4.59
2017-11-15 44.41 45.1 43.97 44.59 1,123,130 15.01 4.61
2017-11-14 44.77 45.27 44.71 44.94 969,691 15.13 4.65
2017-11-13 44.5 45.56 44.39 45.2 1,273,403 15.22 4.68
2017-11-10 45.09 45.44 44.69 44.7 714,970 15.05 4.62
2017-11-09 45.11 45.84 44.83 45 1,187,277 15.15 4.66
2017-11-08 45.45 45.73 45 45.44 1,399,173 15.3 4.7
2017-11-07 47.33 47.41 45.47 45.47 935,716 15.31 4.7
2017-11-06 47.5 47.6 47.07 47.28 533,335 15.92 4.89
2017-11-03 47.46 47.54 47.1 47.52 510,650 16 4.92
2017-11-02 47.46 47.81 46.99 47.63 937,883 16.04 4.93
2017-11-01 47.9 48.75 46.99 47.54 1,325,759 16.01 4.92
2017-10-31 48.19 48.58 48.11 48.32 742,075 16.27 5
2017-10-30 48.69 48.88 48 48.27 747,998 16.25 4.99
2017-10-27 48.74 49.24 48.51 48.92 984,107 16.47 5.06
2017-10-26 48.05 48.92 47.91 48.88 703,371 16.46 5.06
2017-10-25 48.9 48.9 47.82 47.89 1,868,018 16.13 4.95
2017-10-24 48.73 49.1 48.48 48.68 1,005,500 16.39 5.04
2017-10-23 48.05 48.58 47.76 48.37 2,074,982 16.29 5
2017-10-20 47.9 48.02 47.01 47.99 2,373,453 16.16 4.97
2017-10-19 45.96 47.23 45.96 47.01 1,139,642 15.83 4.86
2017-10-18 46.31 47.02 45.66 46.62 1,985,186 15.7 4.82
2017-10-17 47.49 47.56 46.21 46.62 2,060,212 16.08 4.89
2017-10-16 47.85 48.72 47.76 48.09 857,887 16.58 5.05
2017-10-13 48.46 48.68 47.86 47.96 535,976 16.54 5.03
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 Price26.55Apr 18,2013
Avg Stock Price42.87

PacWest Bancorp Historical PE ratio: Past 5 years

Max PE Ratio44.01Apr 03,2014
Min PE Ratio10.42Feb 11,2016
Avg PE Ratio21.48

PacWest Bancorp Historical PS ratio: Past 5 years

Max PS Ratio9.15Sep 18,2014
Min PS Ratio3.03Feb 26,2013
Avg PS Ratio5.34

PACW Industry Peers

Company Price Change (%)
Zions (ZION)54.721.14 (2.04%)
East West Bancorp (EWBC)65.471.92 (2.85%)
Wells Fargo (WFC)58.810.92 (1.54%)
Cvb Financial (CVBF)23.010.52 (2.21%)
Svb Financial (SIVB)243.828.75 (3.46%)
Banc Of California (BANC)20.250.25 (1.22%)
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 $52.74 and traded with a volume of 615,274 on the last trading day. Looking at PacWest Bancorp stock history data, the P/S ratio was at a low of 3.03 on Feb 26, 2013.