PKBK | Parke 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

Parke Bancorp (PKBK)

NASDAQ

$32.81+$0.13 (+0.40%)

Price as of Oct 02, 2026 4:10 PM EDT

$384.4M
Market Cap
59.21%
1-Year Change
Banks - Regional
Industry

1 Month
-2.27%

Low Price$32.48

High Price$34.55
3 Months
-2.91%

Low Price$32.04

High Price$34.92
1 Year
+59.21%

Low Price$19.37

High Price$34.92

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	$0.20 Dividend
10/01/2026	32.50	32.50	31.67	32.48	-0.06%	39,741
09/30/2026	33.17	33.17	32.18	32.50	-2.01%	60,196
09/29/2026	33.55	33.94	32.77	33.17	-0.83%	36,939
09/28/2026	33.65	33.65	33.41	33.44	-0.36%	43,325
09/25/2026	33.65	33.84	33.39	33.56	-0.03%	30,971
09/24/2026	33.24	33.61	33.03	33.57	+1.29%	26,994
09/23/2026	33.62	33.62	33.04	33.15	-1.74%	34,887
09/22/2026	33.87	34.27	33.46	33.73	0.00%	29,311
09/21/2026	33.78	33.95	33.49	33.73	+0.21%	33,504
09/18/2026	33.86	34.05	33.25	33.66	-1.08%	106,538
09/17/2026	34.46	34.67	33.68	34.03	-0.67%	32,548
09/16/2026	34.66	34.66	33.17	34.26	-0.83%	42,856
09/15/2026	34.51	34.69	34.25	34.55	+0.40%	38,016
09/14/2026	34.59	34.89	34.28	34.41	-0.29%	42,934
09/11/2026	34.49	35.38	33.88	34.51	+0.38%	39,915
09/10/2026	33.78	34.49	33.67	34.38	+1.95%	40,987
09/09/2026	33.68	34.14	33.38	33.72	-0.88%	46,646
09/08/2026	34.23	34.46	33.70	34.02	-1.01%	39,062
09/04/2026	33.64	34.40	33.64	34.37	+1.59%	24,815
09/03/2026	34.02	34.38	33.83	33.83	+0.12%	24,819
09/02/2026	33.39	34.11	32.92	33.79	+1.67%	47,365
09/01/2026	33.50	33.56	33.04	33.24	-0.92%	17,717
08/31/2026	33.77	34.10	33.37	33.54	-0.71%	50,990
08/28/2026	33.37	34.03	33.37	33.78	+1.13%	32,239
08/27/2026	33.29	33.56	32.92	33.40	-0.33%	59,062
08/26/2026	33.65	34.02	33.39	33.51	-0.82%	36,122
08/25/2026	33.83	33.90	33.54	33.79	+0.09%	23,872
08/24/2026	33.97	34.23	33.69	33.76	-0.53%	44,865
08/21/2026	34.09	34.35	33.60	33.94	0.00%	247,723
08/20/2026	33.38	34.09	33.31	33.94	+0.83%	74,873
08/19/2026	34.96	34.98	33.63	33.66	-3.42%	69,381
08/18/2026	34.73	35.08	34.71	34.86	+0.49%	49,322
08/17/2026	34.93	35.05	34.61	34.69	-0.65%	42,421
08/14/2026	34.78	35.48	34.48	34.92	0.00%	58,190
08/13/2026	34.59	35.43	34.41	34.92	+0.95%	48,059
08/12/2026	34.29	34.68	34.17	34.59	+0.84%	41,348
08/11/2026	34.20	34.40	33.96	34.30	+0.73%	31,084
08/10/2026	33.94	34.19	33.74	34.05	-0.41%	33,597
08/07/2026	34.24	34.27	33.59	34.19	+0.32%	42,251
08/06/2026	34.29	34.29	33.68	34.08	+0.26%	31,222
08/05/2026	34.09	34.23	33.56	33.99	-0.06%	56,849
08/04/2026	33.99	34.30	33.51	34.01	+0.35%	37,803
08/03/2026	34.12	34.57	33.70	33.89	-0.15%	34,321
07/31/2026	33.75	33.96	33.29	33.94	+1.13%	37,872
07/30/2026	33.88	33.99	33.46	33.56	-0.27%	42,813
07/29/2026	33.79	33.98	33.59	33.65	-0.79%	35,159
07/28/2026	33.46	34.29	33.38	33.92	+2.06%	41,128
07/27/2026	33.26	33.66	32.81	33.24	+0.63%	39,770
07/24/2026	32.79	33.27	32.41	33.03	+2.12%	46,134
07/23/2026	32.13	32.87	31.50	32.34	+0.40%	75,328
07/22/2026	32.37	33.20	31.67	32.21	-1.01%	86,594
07/22/2026	$1.03 Earnings
07/21/2026	32.41	32.90	32.01	32.54	+0.46%	79,495
07/20/2026	32.70	33.08	32.07	32.39	-1.48%	55,780
07/17/2026	34.02	34.19	32.88	32.88	-3.95%	45,527
07/16/2026	33.02	34.26	32.98	34.23	+3.55%	62,364
07/15/2026	32.61	33.29	32.52	33.06	+1.68%	46,566
07/14/2026	32.94	33.29	32.48	32.51	-0.76%	73,708
07/13/2026	32.48	33.28	31.84	32.76	+0.64%	44,328
07/10/2026	32.43	32.77	32.11	32.55	+0.68%	42,573
07/09/2026	32.01	32.71	31.91	32.33	+0.90%	42,605
07/08/2026	32.15	32.68	31.90	32.04	-1.89%	47,244
07/07/2026	32.68	33.15	32.49	32.66	-0.73%	39,661
07/06/2026	32.66	32.97	32.38	32.90	+0.52%	40,335
07/02/2026	33.52	33.63	32.62	32.73	-2.17%	50,650
07/02/2026	$0.20 Dividend
07/01/2026	32.50	33.59	32.50	33.45	+2.11%	55,885
06/30/2026	32.56	32.85	32.50	32.76	-0.09%	34,750
06/29/2026	32.47	32.86	32.15	32.79	+0.91%	70,334
06/26/2026	32.26	32.59	31.80	32.50	+1.01%	305,268
06/25/2026	32.23	32.43	32.07	32.17	-0.55%	44,335
06/24/2026	32.27	32.59	32.05	32.35	+0.37%	64,329
06/23/2026	31.55	32.28	31.11	32.23	+2.29%	85,209
06/22/2026	31.48	31.64	31.14	31.51	+0.09%	45,826
06/18/2026	31.18	31.57	30.97	31.48	+1.43%	132,066
06/17/2026	31.27	31.67	30.64	31.03	-1.20%	64,185
06/16/2026	31.48	31.62	31.15	31.41	+0.13%	40,796
06/15/2026	31.92	32.05	31.30	31.37	-1.21%	40,358
06/12/2026	31.74	31.86	31.31	31.75	+0.59%	40,836
06/11/2026	31.68	31.68	31.04	31.57	+0.06%	68,407
06/10/2026	31.53	31.69	31.23	31.55	+0.25%	79,063
06/09/2026	31.16	31.82	31.16	31.47	+1.53%	56,500
06/08/2026	30.96	31.57	30.53	30.99	+0.58%	43,004
06/05/2026	30.30	31.05	30.23	30.82	+1.10%	50,701
06/04/2026	30.20	30.71	30.02	30.48	+1.82%	58,988
06/03/2026	30.58	30.83	29.85	29.94	-2.60%	49,071
06/02/2026	30.17	30.88	29.88	30.74	+1.30%	88,865
06/01/2026	30.21	32.04	29.71	30.34	-0.07%	110,897
05/29/2026	30.65	30.94	30.22	30.36	-1.47%	58,173
05/28/2026	30.92	31.21	30.60	30.82	-0.67%	75,252
05/27/2026	31.15	31.42	30.90	31.02	-0.25%	138,572
05/26/2026	31.26	31.71	30.84	31.10	-0.03%	68,828
05/22/2026	31.18	31.66	31.00	31.11	+1.06%	178,099
05/21/2026	30.13	30.85	30.01	30.79	+1.56%	157,417
05/20/2026	30.27	30.63	29.94	30.31	+1.09%	138,459
05/19/2026	30.07	30.25	29.86	29.99	-0.43%	103,199
05/18/2026	29.78	30.42	29.78	30.11	+1.26%	56,232
05/15/2026	29.84	29.88	29.47	29.74	-0.56%	90,502
05/14/2026	29.69	30.13	29.69	29.91	+0.73%	39,429