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

Add to My Stocks
$36.95 $0.25 (0.68%) PUB stock closing price Jun 15, 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 $37.35 on Jun 06, 2018, and a low of $14.33 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 36.5 37.05 36.4 36.95 53,043 30.79 6.27
2018-06-14 36.85 37 36.43 36.7 24,647 30.58 6.23
2018-06-13 36.95 37.15 36.65 36.8 40,177 30.67 6.24
2018-06-12 37.2 37.2 36.85 36.9 45,984 30.75 6.26
2018-06-11 37.3 37.55 36.9 37.1 29,314 30.92 6.29
2018-06-08 37.4 37.6 37.05 37.25 32,718 31.04 6.32
2018-06-07 37.35 38.1 36.8 37.2 45,688 31 6.31
2018-06-06 36.85 37.45 36.5 37.35 37,878 31.13 6.34
2018-06-05 36.6 36.95 36.05 36.9 33,203 30.75 6.26
2018-06-04 36.65 36.95 36.35 36.8 54,388 30.67 6.24
2018-06-01 36.7 37 36.45 36.75 24,113 30.63 6.23
2018-05-31 36.8 36.95 36.1 36.45 95,909 30.38 6.18
2018-05-30 36 36.85 36 36.83 38,353 30.69 6.25
2018-05-29 35.9 36.1 35.75 35.95 31,720 29.96 6.1
2018-05-25 35.7 36.4 35.7 36.2 21,922 30.17 6.14
2018-05-24 35.15 35.95 35.1 35.7 46,004 29.75 6.06
2018-05-23 35 35.4 34.5 35.25 35,542 29.38 5.98
2018-05-22 34.65 35.53 34.55 35 22,113 29.17 5.94
2018-05-21 34.15 34.89 34.15 34.6 18,035 28.83 5.87
2018-05-18 34 34.25 33.65 34.05 41,430 28.38 5.78
2018-05-17 32.95 33.85 32.55 33.85 16,790 28.21 5.74
2018-05-16 33.25 33.55 32.8 32.95 36,847 27.46 5.59
2018-05-15 32.9 33.35 32.9 33.2 14,311 27.67 5.63
2018-05-14 33.45 33.5 32.9 32.9 19,565 27.42 5.58
2018-05-11 32.95 33.35 32.85 33.3 43,498 27.75 5.65
2018-05-10 32 32.95 32 32.8 32,479 27.33 5.56
2018-05-09 32.15 32.65 31.95 32 51,922 26.67 5.43
2018-05-08 32.25 32.6 32.05 32.15 44,028 26.79 5.45
2018-05-07 32.3 32.6 32.1 32.45 14,981 27.04 5.51
2018-05-04 32.15 32.65 31.75 32.35 31,899 26.96 5.49
2018-05-03 32.3 32.5 32.15 32.25 33,097 26.88 5.47
2018-05-02 32.2 32.5 31.55 32.4 43,382 27 5.5
2018-05-01 31.85 32.25 31.55 32.15 64,664 26.79 5.45
2018-04-30 32.1 32.2 31.85 31.85 25,253 26.54 5.4
2018-04-27 32.1 32.25 31.85 31.95 27,036 26.63 5.42
2018-04-26 32.5 32.5 31.55 31.95 12,763 26.63 5.42
2018-04-25 32.1 32.45 31.9 32.1 13,781 29.72 5.84
2018-04-24 32.7 32.95 32.05 32.2 13,625 29.82 5.85
2018-04-23 32.6 32.95 32.5 32.8 8,369 30.37 5.96
2018-04-20 32.55 33 32.4 32.75 19,444 30.32 5.95
2018-04-19 32.05 32.7 32.05 32.5 20,154 30.09 5.91
2018-04-18 32.2 32.38 31.95 32.1 18,565 29.72 5.84
2018-04-17 32 32.3 31.8 32.25 41,576 29.86 5.86
2018-04-16 31.5 32 31.35 31.95 17,535 29.58 5.81
2018-04-13 31.5 31.75 31.45 31.55 9,682 29.21 5.74
2018-04-12 31.75 32.1 31.08 31.75 16,492 29.4 5.77
2018-04-11 32 32 31.45 31.55 17,532 29.21 5.74
2018-04-10 32.15 32.42 31.9 32.15 21,447 29.77 5.84
2018-04-09 31.65 32.75 31.65 31.9 26,098 29.54 5.8
2018-04-06 32.1 32.35 31.4 31.9 22,938 29.54 5.8
2018-04-05 31.6 32.5 31.6 32.4 12,168 30 5.89
2018-04-04 30.9 32.4 30.45 32.2 33,104 29.82 5.85
2018-04-03 31.2 31.9 31 31.3 22,456 28.98 5.69
2018-04-02 32.25 32.5 31.2 31.25 23,347 28.94 5.68
2018-03-30 0 0 0 32.3 0 - -
2018-03-29 32.85 32.85 29.65 32.3 56,547 29.91 5.87
2018-03-28 31.5 32.85 31.5 32.8 32,419 30.37 5.96
2018-03-27 31.25 31.95 31.1 31.55 33,310 29.21 5.74
2018-03-26 31 31.45 30.65 31.3 32,539 28.98 5.69
2018-03-23 31.6 31.75 30.65 30.8 34,984 28.52 5.6
2018-03-22 31.85 32.45 31.5 31.6 21,247 29.26 5.74
2018-03-21 32.1 32.45 31.65 32.25 13,136 29.86 5.86
2018-03-20 32.55 32.65 32.05 32.15 11,066 29.77 5.84
2018-03-19 32.15 32.75 32.15 32.6 16,275 30.19 5.93
2018-03-16 32.65 33 32.2 32.2 80,328 29.82 5.85
2018-03-15 32.5 32.85 32.35 32.55 23,645 30.14 5.92
2018-03-14 33.05 33.05 32.3 32.45 53,993 30.05 5.9
2018-03-13 33.2 33.2 31.76 32.95 22,292 30.51 5.99
2018-03-12 33 33.15 32.7 33.03 19,347 30.58 6
2018-03-09 31.95 33 31.75 33 33,313 30.56 6
2018-03-08 31.95 32 31.6 31.75 24,173 29.4 5.77
2018-03-07 31.7 32 31.6 31.8 27,785 29.44 5.78
2018-03-06 31.7 32.05 31.2 31.9 33,550 29.54 5.8
2018-03-05 30.95 31.65 30.85 31.5 40,089 29.17 5.73
2018-03-02 30.65 31.05 30.4 31 33,149 28.7 5.64
2018-03-01 30.35 30.75 30.3 30.65 35,675 28.38 5.57
2018-02-28 30.5 30.75 30.2 30.35 42,189 28.1 5.52
2018-02-27 30.75 31.15 30.5 30.5 20,007 28.24 5.54
2018-02-26 30.95 31 30.7 30.8 14,583 28.52 5.6
2018-02-23 30.65 31 30.6 30.9 10,237 28.61 5.62
2018-02-22 31.1 31.1 30.45 30.55 17,233 28.29 5.55
2018-02-21 30.65 31.35 30.65 31 17,346 28.7 5.64
2018-02-20 31.05 31.45 30.55 30.65 21,062 28.38 5.57
2018-02-19 0 0 0 31.25 0 - -
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 21,390 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
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 Price37.35Jun 06,2018
Min Stock Price14.33Feb 11,2016
Avg Stock Price23.38

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

Max PE Ratio31.13Jun 06,2018
Min PE Ratio12.25Feb 11,2016
Avg PE Ratio20.1

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

Max PS Ratio6.4Oct 09,2017
Min PS Ratio3.12Feb 11,2016
Avg PS Ratio4.91

PUB Industry Peers

Company Price Change (%)
First National Bank Alaska (FBAK)21600 (0%)
Heritage Commerce (HTBK)17.450 (0%)
Cu Bancorp (CUNB)37.50 (0%)
Ormat (ORA)51.490.4 (0.77%)
Credit Suisse (CS)15.420.26 (1.66%)
Banco Santander (SAN)5.450.11 (1.98%)
Osisko Gold Royalties (OR)9.540.06 (0.63%)

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 $37.05, and a low of $36.4 on last trading day. The average P/S ratio was 4.91 as can be seen from People's Utah Bancorp stock history.