People's Utah Bancorp Stock Price History, PUB Historical Prices

Add to My Stocks
$31.25 $0.65 (2.04%) PUB stock closing price Feb 16, 2018 (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 reached a high of $33.15 on Oct 09, 2017, and a low of $14.33 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 31.9 32.06 31.2 31.25 41,642 28.94 5.68
2018-02-15 31.3 31.95 31.3 31.9 21,307 29.54 5.8
2018-02-14 30.5 31.65 30.5 31.5 28,871 29.17 5.73
2018-02-13 30.3 30.75 30.25 30.7 29,195 28.43 5.58
2018-02-12 30.55 30.8 29.8 30.5 27,368 28.24 5.54
2018-02-09 30.4 30.85 30.01 30.4 43,179 28.15 5.53
2018-02-08 30.95 31.65 30.1 30.1 17,719 27.87 5.47
2018-02-07 30 31.28 30 30.9 34,886 28.61 5.62
2018-02-06 29.85 30.55 29.55 30.15 50,620 27.92 5.48
2018-02-05 31.45 31.88 30.3 30.35 44,690 28.1 5.52
2018-02-02 31.6 32.02 31.55 31.6 28,715 29.26 5.74
2018-02-01 31.6 31.85 31 31.8 16,906 29.44 5.78
2018-01-31 31.8 31.8 31.2 31.6 26,373 29.26 5.74
2018-01-30 31.25 31.85 31.25 31.7 16,026 29.35 5.76
2018-01-29 31.8 31.8 31.25 31.4 9,547 29.07 5.71
2018-01-26 32.15 32.15 31.45 31.9 11,097 22.62 6.08
2018-01-25 33.4 33.9 31.45 31.85 15,652 22.59 6.07
2018-01-24 32.7 32.7 31.55 31.55 36,818 22.38 6.01
2018-01-23 32.3 32.65 31.9 32.5 9,533 23.05 6.19
2018-01-22 32.8 32.9 32.2 32.35 24,587 22.94 6.16
2018-01-19 31.85 32.8 31.75 32.75 27,346 23.23 6.24
2018-01-18 32.1 32.3 31.7 31.95 11,103 22.66 6.09
2018-01-17 32.3 32.35 31.45 32.05 28,326 22.73 6.11
2018-01-16 32 33.05 31.9 31.95 14,716 22.66 6.09
2018-01-10 30.75 31.25 30.3 31.25 17,723 22.16 5.95
2018-01-09 30.65 31.3 30.65 30.8 27,011 21.84 5.87
2018-01-08 30.9 30.9 30.2 30.55 20,167 21.67 5.82
2018-01-05 30.95 31.1 30.75 30.95 19,906 21.95 5.9
2018-01-04 30.35 31.3 30.35 30.95 84,320 21.95 5.9
2018-01-03 30.2 30.55 30 30.45 16,163 21.6 5.8
2018-01-02 30.2 30.78 30.2 30.35 26,090 21.53 5.78
2017-12-29 30.7 30.95 30.15 30.3 28,952 21.49 5.77
2017-12-28 30.75 30.85 30.15 30.65 9,819 21.74 5.84
2017-12-27 30.15 30.8 30.05 30.5 18,213 21.63 5.81
2017-12-26 30.85 30.95 29.86 30.35 35,426 21.53 5.78
2017-12-22 31.35 31.65 30.65 30.85 41,639 21.88 5.88
2017-12-21 30.7 31.3 30.65 31.25 13,326 22.16 5.95
2017-12-20 31.55 31.55 30.65 30.7 13,246 21.77 5.85
2017-12-19 32.05 32.05 31.3 31.4 13,489 22.27 5.98
2017-12-18 32.45 32.8 31.8 32 15,354 22.7 6.1
2017-12-15 30.6 32.35 30.6 32.35 72,673 22.94 6.16
2017-12-14 31.25 31.5 30.6 30.6 23,340 21.7 5.83
2017-12-13 31.05 31.75 30.9 31.25 20,557 22.16 5.95
2017-12-12 30.55 31.2 30.55 31.15 21,521 22.09 5.93
2017-12-11 30.45 30.85 30.35 30.45 14,840 21.6 5.8
2017-12-08 30.8 30.8 30.33 30.55 15,521 21.67 5.82
2017-12-07 30.35 31.35 30 30.6 14,542 21.7 5.83
2017-12-06 30.45 30.7 30.25 30.35 12,261 21.53 5.78
2017-12-05 31.5 31.65 30.35 30.45 15,571 21.6 5.8
2017-12-04 31.75 32.25 30.13 31.5 10,073 22.34 6
2017-12-01 31.6 31.7 30.53 31.35 10,132 22.23 5.97
2017-11-30 32.45 32.45 30.7 31.5 26,069 22.34 6
2017-11-29 30.4 32.2 29.4 32.15 20,951 22.8 6.12
2017-11-28 30.45 31 30.13 30.35 42,207 21.53 5.78
2017-11-27 30.2 30.55 30.2 30.4 17,036 21.56 5.79
2017-11-24 31 31 30.15 30.3 7,211 21.49 5.77
2017-11-23 0 0 0 30.9 0 - -
2017-11-22 31.75 31.75 30.3 30.9 15,237 21.92 5.89
2017-11-21 30.3 31.85 30.3 31.6 18,225 22.41 6.02
2017-11-20 30 30.4 29.85 30.15 34,057 21.38 5.74
2017-11-17 30.45 30.5 29.95 30 31,177 21.28 5.71
2017-11-16 31.1 31.38 30.6 30.75 20,051 21.81 5.86
2017-11-15 30.85 31.05 29.13 30.9 15,403 21.92 5.89
2017-11-14 30.31 31.3 30.28 30.8 11,587 21.84 5.87
2017-11-13 29.85 30.38 29.85 30.35 9,334 21.53 5.78
2017-11-10 29.8 30.15 29.05 29.95 14,315 21.24 5.71
2017-11-09 29.55 30.35 29.55 30 12,112 21.28 5.71
2017-11-08 30.2 30.2 29.18 29.9 26,895 21.21 5.7
2017-11-07 30.9 31.78 30.05 30.4 22,726 21.56 5.79
2017-11-06 31.3 31.3 30.45 30.95 10,467 21.95 5.9
2017-11-03 31.1 31.45 29.2 31.15 17,716 22.09 5.93
2017-11-02 31.1 31.6 30.75 31.4 20,430 22.27 5.98
2017-11-01 31.05 31.3 30.6 31.05 17,423 22.02 5.91
2017-10-31 30.8 31.55 30.6 31.1 19,290 22.06 5.92
2017-10-30 31.95 31.95 30.65 30.75 14,467 21.81 5.86
2017-10-27 31.6 32.5 29.5 32.3 33,438 22.91 6.15
2017-10-26 31.5 33 29.35 31.85 48,693 22.59 6.07
2017-10-25 32.3 32.9 31.95 32.7 16,173 23.19 6.32
2017-10-24 32.25 32.6 32.2 32.55 8,398 23.09 6.29
2017-10-23 32.6 32.7 32.25 32.25 14,233 22.87 6.23
2017-10-20 33.3 33.3 32.25 32.9 11,896 23.33 6.36
2017-10-19 32.85 33 32.7 32.85 8,161 23.3 6.35
2017-10-18 32.6 33.1 32.25 32.85 12,161 23.3 6.35
2017-10-17 33.06 33.1 32.65 32.65 11,056 23.16 6.31
2017-10-16 32.75 33 32.45 32.95 18,317 23.37 6.37
2017-10-13 32.4 32.85 32.15 32.7 13,468 23.19 6.32
2017-10-12 32.78 33.05 32.25 32.35 9,834 22.94 6.25
2017-10-11 32.8 33.25 32.45 32.8 21,779 23.26 6.34
2017-10-10 33.3 33.3 31.5 33.05 27,185 23.44 6.38
Get more Data

People's Utah Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price33.15Oct 09,2017
Min Stock Price14.33Feb 11,2016
Avg Stock Price22.22

People's Utah Bancorp Historical PE ratio: Past 5 years

Max PE Ratio29.54Jan 26,2018
Min PE Ratio12.25Feb 11,2016
Avg PE Ratio18.66

People's Utah Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.4Oct 09,2017
Min PS Ratio3.12Feb 11,2016
Avg PS Ratio4.77

PUB Industry Peers

Company Price Change (%)
Pacific Continental (PCBK)280 (0%)
Heritage Commerce (HTBK)16.270.32 (2.01%)
Cascade Bancorp (CACB)6.990.23 (3.19%)
Ormat (ORA)64.970.25 (0.39%)
Credit Suisse (CS)18.780.04 (0.21%)
Banco Santander (SAN)6.980.06 (0.87%)
Osisko Gold Royalties (OR)10.630.22 (2.03%)

We provide People's Utah Bancorp share price history along with PE ratio and PS ratio for doing People's Utah Bancorp fundamental analysis. People's Utah Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. PUB stock saw a high of $32.06, and a low of $31.2 on last trading day. The average P/S ratio was 4.77 as can be seen from People's Utah Bancorp stock history.