PacWest Bancorp
PACWNASDAQFinancial Services
$7.54
$-0.21(-2.71%)
Market Cap$904521020
P/E Ratio—
52W High$30.07
52W Low$2.48
PacWest Bancorp (PACW) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
pacw · EOD price history · split-adj. · FMP · as of Nov 30, 2023
5-Year High5Y
$51.81
Feb 10, 2022
-85.4% from here
5-Year Low5Y
$2.48
May 4, 2023
+204.0% from low
IPO Priceadj.
$14.00
Jun 5, 2000
-46.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$45.93
Jun 8, 2021
-83.6% in 5Y
10 Years Ago
$41.48
Jun 8, 2016
-81.8% in 10Y
Historical Price Data · PACW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 30, 2023 | $7.92 | $8.00 | $7.46 | $7.54 | $7.54 | 24.1M | -4.80% |
| Nov 29, 2023 | $7.92 | $8.44 | $7.69 | $7.75 | $7.75 | 31.6M | -2.15% |
| Nov 28, 2023 | $7.81 | $7.89 | $7.62 | $7.86 | $7.86 | 4.7M | +0.64% |
| Nov 27, 2023 | $8.03 | $8.05 | $7.81 | $7.84 | $7.84 | 4.6M | -2.37% |
| Nov 24, 2023 | $8.11 | $8.16 | $8.01 | $8.10 | $8.10 | 1.2M | -0.12% |
| Nov 22, 2023 | $8.14 | $8.25 | $8.03 | $8.11 | $8.11 | 3.0M | -0.37% |
| Nov 21, 2023 | $8.31 | $8.33 | $8.11 | $8.12 | $8.12 | 2.5M | -2.29% |
| Nov 20, 2023 | $8.19 | $8.37 | $8.12 | $8.34 | $8.34 | 3.6M | +1.83% |
| Nov 17, 2023 | $8.19 | $8.26 | $8.07 | $8.26 | $8.26 | 4.2M | +0.85% |
| Nov 16, 2023 | $8.08 | $8.20 | $7.92 | $7.99 | $7.99 | 3.0M | -1.11% |
| Nov 15, 2023 | $8.22 | $8.29 | $8.11 | $8.25 | $8.25 | 4.7M | +0.36% |
| Nov 14, 2023 | $7.89 | $8.13 | $7.77 | $8.11 | $8.11 | 7.2M | +2.79% |
| Nov 13, 2023 | $7.21 | $7.38 | $7.15 | $7.35 | $7.35 | 1.6M | +1.94% |
| Nov 10, 2023 | $7.41 | $7.49 | $7.22 | $7.29 | $7.29 | 2.3M | -1.62% |
| Nov 9, 2023 | $7.52 | $7.70 | $7.30 | $7.35 | $7.35 | 3.1M | -2.26% |
| Nov 8, 2023 | $7.75 | $7.77 | $7.46 | $7.61 | $7.61 | 2.6M | -1.81% |
| Nov 7, 2023 | $7.91 | $8.01 | $7.74 | $7.78 | $7.78 | 2.6M | -1.64% |
| Nov 6, 2023 | $8.27 | $8.38 | $7.90 | $7.93 | $7.93 | 3.0M | -4.11% |
| Nov 3, 2023 | $8.00 | $8.39 | $7.89 | $8.24 | $8.24 | 5.7M | +3.00% |
| Nov 2, 2023 | $7.38 | $7.79 | $7.31 | $7.77 | $7.77 | 4.4M | +5.28% |
Showing 1–20 of 625 records
Annual Stock Price Performance · PACW
Jan 1 → Dec 31 · 3 years2023-67.5%$23.21 → $7.54
-67.5%
2022-49.9%$45.85 → $22.95
-49.9%
2021-0.7%$45.48 → $45.17
-0.7%
Best Year2021 · -0.7%
Worst Year2023 · -67.5%
Positive Years0 / 3
Avg Annual Return-39.4%
3Y Total Return-83.4%
3Y CAGR~-45.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PACW?
If you invested $1,000 in PACW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$182
Total Return-81.8%
CAGR~-15.7% / yr
Profit$-818
Based on Jun 8, 2016 · $41.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
PacWest Bancorp (PACW) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $7.54. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PACW price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PACW historical stock pricesFMP EOD datasplit-adjusted OHLCV