PBAM | PRIVATE BANCORP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

PRIVATE BANCORP (PBAM)

NASDAQ

$86.64+$0.95 (+1.11%)

Price as of Oct 02, 2026 5:34 PM EDT

$490.6M
Market Cap
45.19%
1-Year Change
Banks - Regional
Industry

1 Month
-3.18%

Low Price$85.05

High Price$91.20
3 Months
+14.94%

Low Price$73.75

High Price$91.20
1 Year
+45.19%

Low Price$54.99

High Price$91.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	85.05	85.75	83.95	85.69	+0.75%	127,833
09/30/2026	85.25	86.36	84.95	85.05	-0.12%	50,765
09/29/2026	85.65	86.65	85.08	85.15	-0.76%	85,461
09/28/2026	86.54	87.00	85.50	85.80	-0.52%	81,380
09/25/2026	86.52	86.75	85.80	86.25	+0.54%	110,353
09/24/2026	87.56	89.05	85.72	85.79	-1.67%	126,472
09/23/2026	88.75	89.38	87.06	87.25	-1.36%	108,083
09/22/2026	88.83	89.49	87.80	88.45	+0.10%	217,274
09/21/2026	89.50	90.04	88.22	88.36	-0.81%	152,259
09/18/2026	90.64	91.10	88.89	89.08	-1.53%	447,658
09/17/2026	90.50	91.19	88.60	90.46	-0.04%	166,440
09/16/2026	90.00	91.25	89.95	90.50	+0.85%	254,842
09/15/2026	90.15	91.23	89.00	89.74	-1.60%	120,652
09/14/2026	90.85	91.85	90.85	91.20	+0.39%	201,047
09/11/2026	90.92	91.69	90.17	90.85	-0.04%	203,977
09/10/2026	90.25	92.09	90.06	90.89	+0.36%	276,465
09/09/2026	90.90	91.05	88.02	90.56	-0.44%	222,247
09/08/2026	90.10	91.43	90.00	90.96	+0.95%	330,084
09/04/2026	89.50	90.61	89.25	90.10	+0.67%	87,936
09/03/2026	89.45	89.81	88.95	89.50	+0.46%	81,127
09/02/2026	88.79	89.61	88.50	89.09	+0.67%	73,098
09/01/2026	88.70	89.02	88.25	88.50	-0.23%	45,986
08/31/2026	88.65	88.74	88.25	88.70	0.00%	36,116
08/28/2026	88.40	88.93	88.30	88.70	+0.45%	44,313
08/27/2026	88.80	88.80	88.30	88.30	-0.24%	18,473
08/26/2026	88.79	88.79	88.34	88.51	+0.06%	19,763
08/25/2026	88.90	89.10	87.43	88.46	-0.05%	35,967
08/24/2026	87.90	88.90	87.60	88.50	+0.90%	28,728
08/21/2026	87.60	87.90	87.60	87.71	+0.58%	11,912
08/20/2026	87.70	87.70	86.94	87.20	-0.08%	26,071
08/19/2026	87.50	88.03	87.08	87.27	-0.07%	38,244
08/18/2026	87.40	87.50	87.25	87.33	+0.37%	35,298
08/17/2026	86.89	87.49	86.71	87.01	+0.47%	32,829
08/14/2026	86.40	86.70	86.40	86.60	0.00%	14,582
08/13/2026	85.90	86.80	85.74	86.60	+1.16%	18,043
08/12/2026	85.75	85.81	85.45	85.61	0.00%	16,162
08/11/2026	85.51	86.00	85.50	85.61	+0.28%	14,820
08/10/2026	86.00	86.10	85.38	85.38	-0.51%	13,565
08/07/2026	85.80	86.65	85.50	85.81	+0.35%	18,035
08/06/2026	86.06	87.00	85.51	85.51	-0.29%	29,872
08/05/2026	86.00	86.12	85.75	85.76	+0.13%	4,207
08/04/2026	86.99	86.99	85.10	85.65	-0.06%	19,870
08/03/2026	84.94	86.28	84.94	85.70	+1.90%	19,272
07/31/2026	84.00	85.00	83.50	84.10	+0.72%	36,104
07/30/2026	85.75	85.75	83.50	83.50	+1.21%	1,907
07/29/2026	81.30	83.26	81.30	82.50	+1.54%	3,903
07/27/2026	81.25	81.25	81.25	81.25	+0.01%	212
07/24/2026	80.60	81.24	80.60	81.24	+0.92%	511
07/21/2026	80.50	80.50	80.50	80.50	+0.17%	28,093
07/20/2026	80.00	81.50	80.00	80.36	+1.08%	11,829
07/17/2026	79.49	79.53	79.49	79.50	-0.30%	7,194
07/16/2026	80.05	81.39	79.25	79.74	-0.32%	9,469
07/15/2026	77.50	80.00	77.50	80.00	+3.90%	2,906
07/14/2026	73.89	78.80	73.87	77.00	+4.41%	17,037
07/13/2026	73.66	73.79	73.66	73.75	-0.87%	2,752
07/10/2026	73.99	74.40	73.05	74.40	-0.04%	8,151
07/09/2026	73.95	74.43	73.60	74.43	+0.27%	1,303
07/08/2026	74.06	74.23	73.95	74.23	-0.008%	4,854
07/07/2026	74.55	74.67	74.05	74.24	-0.74%	4,131
07/06/2026	74.55	74.79	74.55	74.79	+0.32%	2,319
07/01/2026	74.27	74.55	74.00	74.55	+0.74%	1,501
06/30/2026	73.95	74.00	73.95	74.00	+0.07%	300
06/29/2026	74.10	74.10	73.65	73.95	-1.14%	3,119
06/26/2026	75.64	75.95	74.80	74.80	-1.51%	12,551
06/24/2026	74.75	75.97	74.50	75.95	+0.08%	1,579
06/23/2026	75.00	75.89	74.75	75.89	0.00%	1,017
06/22/2026	75.37	75.89	75.00	75.89	+0.69%	643
06/18/2026	75.37	75.37	75.37	75.37	+0.49%	162
06/17/2026	75.00	75.00	75.00	75.00	+0.21%	1,700
06/16/2026	74.75	74.84	74.75	74.84	+0.16%	4,452
06/15/2026	73.95	74.72	73.55	74.72	-0.16%	708
06/12/2026	74.50	74.84	74.50	74.84	+1.14%	1,170
06/11/2026	73.48	74.00	73.48	74.00	+1.27%	739
06/10/2026	72.11	73.07	72.11	73.07	+0.52%	2,172
06/09/2026	71.90	72.69	71.90	72.69	+0.68%	4,574
06/08/2026	72.00	72.20	72.00	72.20	+0.35%	981
06/05/2026	71.65	71.95	71.65	71.95	0.00%	296
06/04/2026	71.75	72.20	71.65	71.95	-0.21%	3,410
06/03/2026	72.70	72.70	71.92	72.10	-0.76%	8,937
06/02/2026	72.50	72.70	72.50	72.65	+0.21%	6,011
06/01/2026	72.55	72.60	72.50	72.50	-0.41%	1,172
05/29/2026	72.85	73.00	72.40	72.80	+0.14%	5,119
05/28/2026	72.70	73.00	72.40	72.70	-0.41%	7,407
05/27/2026	73.00	73.00	73.00	73.00	-0.59%	600
05/26/2026	72.76	73.43	72.61	73.43	+0.19%	1,708
05/22/2026	72.94	73.29	72.94	73.29	-0.23%	400
05/21/2026	72.60	73.46	72.60	73.46	+0.08%	1,104
05/20/2026	73.00	73.40	73.00	73.40	+0.70%	926
05/19/2026	72.90	73.25	72.72	72.89	-0.83%	400
05/18/2026	73.50	73.50	73.50	73.50	-0.33%	600
05/15/2026	73.80	74.00	73.50	73.74	-0.87%	1,752
05/14/2026	73.80	74.39	73.80	74.39	+0.78%	1,409
05/13/2026	74.00	74.00	73.70	73.81	-0.26%	3,668
05/12/2026	73.30	74.00	73.30	74.00	-0.52%	1,414
05/11/2026	74.00	74.81	73.40	74.39	-0.75%	3,879
05/07/2026	74.75	74.95	74.40	74.95	0.00%	688
05/06/2026	74.25	74.95	74.25	74.95	+0.62%	18,381
05/05/2026	73.50	74.51	72.46	74.49	+0.12%	18,574
05/04/2026	74.04	74.95	73.55	74.40	-0.79%	5,324
05/01/2026	74.75	74.99	74.53	74.99	-0.21%	5,368