PrivateBancorp Stock Price History (NASDAQ:PVTB)

Add to My Stocks
$57.77 $0.12 (0.21%) PVTB stock closing price Apr 28, 2017 (Closing)

PrivateBancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with PrivateBancorp P/E ratio, and PS ratio. The PrivateBancorp stock price history chart shows that the stock price was at a high of 59.66 on 04 Apr, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2857.6057.9257.5757.77116808021.805.43
2017-04-2758.1858.1857.3057.65133626921.765.42
2017-04-2658.7258.7757.9858.08104063521.925.46
2017-04-2558.9759.0058.6858.71114665622.165.52
2017-04-2458.9559.0458.6458.6881953922.145.52
2017-04-2158.6058.6658.2758.4241616822.055.50
2017-04-2058.2858.6958.2858.6180298722.815.71
2017-04-1958.9959.0558.3758.4449564922.745.69
2017-04-1858.9458.9958.4258.7673873522.865.73
2017-04-1758.8259.1558.7459.1357630323.015.76
2017-04-1359.0659.3058.6558.6586233622.825.71
2017-04-1259.4059.5759.0959.21166094123.045.77
2017-04-1159.4559.6059.1259.51165104223.165.80
2017-04-1059.6559.7859.3559.4890739123.145.80
2017-04-0759.3159.7259.3159.5890580123.185.81
2017-04-0659.2559.6559.0959.53160986723.165.80
2017-04-0559.8759.9659.2059.2075420023.045.77
2017-04-0459.4159.6959.3359.66106591523.215.81
2017-04-0359.4059.6058.9559.52127371223.165.80
2017-03-3159.1059.5959.1059.37509945323.105.78
2017-03-3059.5960.4358.9759.001342770022.965.75
2017-03-2956.5556.7756.0056.2030617321.875.48
2017-03-2856.1656.9356.1656.6544671322.045.52
2017-03-2754.8956.3454.5056.2271334721.885.48
2017-03-2455.8756.0055.1655.5143069021.605.41
2017-03-2355.3556.0055.2155.7948056221.715.44
2017-03-2255.4955.5954.8555.38117385121.555.40
2017-03-2157.6757.7855.6455.79139744121.715.44
2017-03-2057.9057.9057.3557.5131572622.385.60
2017-03-1757.7658.2257.0158.03107814122.585.65
2017-03-1657.4558.0557.4558.0055209422.575.65
2017-03-1557.6057.9157.0757.3841009122.335.59
2017-03-1457.4057.7156.9357.4639586522.365.60
2017-03-1357.0557.7057.0357.5627125722.405.61
2017-03-1057.5957.6256.7857.2747668622.285.58
2017-03-0957.4958.0357.2057.2332561722.275.58
2017-03-0857.6158.2457.2357.3755506822.325.59
2017-03-0757.4558.0056.7657.4232679222.345.59
2017-03-0657.1058.0056.8857.7226608722.465.62
2017-03-0357.1057.6456.9257.4614311622.365.60
2017-03-0257.8357.9656.9957.0537399822.205.56
2017-03-0157.3058.3056.9658.06135591122.595.66
2017-02-2856.8557.1556.2556.6069067422.025.51
2017-02-2756.6457.5556.5756.9386386222.155.55
2017-02-2456.7656.9256.3256.7559114922.085.53
2017-02-2357.5457.7356.0657.21115367122.265.57
2017-02-2257.1057.4856.4257.3941125022.335.59
2017-02-2157.0857.4756.7757.3913882322.335.59
2017-02-200.000.000.0056.940N/AN/A
2017-02-1757.3957.5956.6056.9457519322.165.55
2017-02-1657.0857.5656.9857.2918516722.295.58
2017-02-1557.1157.4757.0357.2934401522.295.58
2017-02-1456.7557.3356.7357.2343383022.275.58
2017-02-1356.3757.2456.3556.9161040722.145.54
2017-02-1056.1056.4455.7956.2957865921.905.48
2017-02-0955.4556.0755.3855.9148041221.765.45
2017-02-0855.2555.4154.7755.4137633421.565.40
2017-02-0755.3355.5055.1355.4233069021.565.40
2017-02-0655.4355.7054.2255.3729934721.555.39
2017-02-0355.1855.7755.1255.5736375921.625.41
2017-02-0255.0055.1854.3154.7027730221.285.33
2017-02-0155.1355.3754.3755.1547968521.465.37
2017-01-3154.8655.3854.6054.6667590921.275.33
2017-01-3055.5055.6054.8055.0646428121.425.36
2017-01-2755.5455.9055.1555.6526434121.655.42
2017-01-2655.3355.6455.1855.5931546521.635.42
2017-01-2555.0055.4254.4855.2443127121.495.38
2017-01-2454.4455.0554.1954.7938064121.325.34
2017-01-2354.2254.4353.5654.2530960621.115.29
2017-01-2054.0154.5054.0154.2319778221.105.28
2017-01-1954.0254.3653.6254.1547923221.075.28
2017-01-1853.9654.4953.0353.8961985121.645.44
2017-01-1754.2554.3053.4153.6044164921.535.41
2017-01-160.000.000.0054.560N/AN/A
2017-01-1353.9854.9153.9854.5674790521.915.51
2017-01-1253.9054.0053.0053.7436319821.585.43
2017-01-1153.6554.2553.3154.0842470821.725.46
2017-01-1053.5654.0753.2653.7466589221.585.43
2017-01-0954.0654.1053.4653.5368790421.505.41
2017-01-0654.1754.4253.9454.0676646021.715.46
2017-01-0554.3554.7553.8954.0079660021.695.45
2017-01-0454.2254.6254.0954.3577480621.835.49
2017-01-0354.2655.0653.7553.99150566821.685.45
2017-01-020.000.000.0054.190N/AN/A
2016-12-3054.0754.4954.0754.1945580821.765.47
2016-12-2954.2954.6553.5553.9448149621.665.45
2016-12-2854.7554.7554.1954.2443561721.785.48
2016-12-2754.5054.9054.0154.7227513721.985.53
2016-12-260.000.000.0054.370N/AN/A
Get more Data

PrivateBancorp Stock Chart

View PVTB PE ratio, PS ratio stocks charts and compare with peers.
PVTB Chart
Note: Compare PrivateBancorp stock price history with the index and industry peers.

PrivateBancorp Historical Prices: Past 5 years

Max Stock Price 59.66 Apr 04,2017
Min Stock Price 13.39 Jun 04,2012
Avg Stock Price 32.18

PrivateBancorp Historical PE ratio: Past 5 years

Max PE Ratio 33.23 Jul 13,2012
Min PE Ratio 13.81 Feb 08,2016
Avg PE Ratio 19.72

PrivateBancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.81 Apr 04,2017
Min PS Ratio 1.63 Jun 04,2012
Avg PS Ratio 3.69

PVTB Industry Peers

Company Price Change (%)
Huntington Bancshares (HBAN)12.860.13 (1%)
Commerce Bancshares (CBSH)54.951.1 (1.96%)
Wintrust Financial (WTFC)70.861.25 (1.73%)
Mb Financial (MBFI)42.510.58 (1.35%)
First Busey (BUSE)29.950.72 (2.35%)
Jp Morgan Chase (JPM)870.61 (0.7%)
Old Second Bancorp (OSBC)120 (0%)

We provide PrivateBancorp historical quotes along with PE ratio and PS ratio for doing PrivateBancorp fundamental analysis. PrivateBancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. PVTB closed at 57.77 and traded with a volume of 1168080 on the last trading day. The average P/S ratio was 2.78 as can be seen by PrivateBancorp stock price history. .