PLBC | Plumas Bancorp | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Plumas Bancorp (PLBC)

NASDAQ

$63.38+$0.33 (+0.52%)

Price as of Oct 22, 2026 7:30 PM EDT

$438.8M
Market Cap
56.58%
1-Year Change
Banks - Regional
Industry

1 Month
+1.56%

Low Price$60.96

High Price$63.05
3 Months
+3.19%

Low Price$60.73

High Price$63.57
1 Year
+56.58%

Low Price$39.39

High Price$63.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	62.60	63.45	62.00	63.05	+0.83%	72,423
10/21/2026	$1.61 Earnings
10/20/2026	61.68	63.07	61.68	62.53	+1.41%	50,032
10/19/2026	62.19	62.56	61.23	61.66	-0.72%	66,205
10/16/2026	62.17	63.59	61.71	62.11	+0.10%	80,216
10/15/2026	61.93	62.94	61.71	62.05	+0.75%	49,395
10/14/2026	60.84	61.90	60.75	61.59	-0.08%	49,969
10/13/2026	61.81	62.44	61.09	61.64	-0.28%	47,335
10/12/2026	60.96	62.45	60.96	61.81	+1.39%	71,866
10/09/2026	61.44	61.81	60.67	60.96	-1.31%	41,935
10/08/2026	61.10	62.08	61.10	61.77	+0.65%	34,796
10/07/2026	61.33	61.83	60.92	61.37	-0.53%	39,302
10/06/2026	61.86	62.31	59.97	61.70	-0.10%	38,243
10/05/2026	62.15	62.31	61.59	61.76	-1.25%	32,357
10/02/2026	62.11	62.75	61.85	62.54	+1.49%	41,337
10/01/2026	61.30	61.99	60.60	61.62	+0.59%	101,962
09/30/2026	61.52	61.54	60.76	61.26	-0.50%	36,519
09/29/2026	62.42	62.45	61.08	61.57	-1.24%	31,675
09/28/2026	61.90	62.60	61.82	62.34	+0.08%	40,058
09/25/2026	61.84	62.63	61.70	62.29	+1.25%	48,983
09/24/2026	60.91	62.03	60.31	61.52	+0.89%	71,591
09/23/2026	61.74	62.22	60.70	60.98	-1.50%	36,975
09/22/2026	62.60	62.75	61.66	61.91	-0.27%	51,147
09/21/2026	62.65	63.06	61.75	62.08	-1.00%	40,907
09/18/2026	62.38	63.02	61.31	62.71	+0.53%	94,195
09/17/2026	62.30	63.00	62.15	62.38	+0.04%	42,004
09/16/2026	62.80	63.37	61.38	62.36	-0.85%	64,010
09/15/2026	62.79	63.29	62.34	62.89	+0.37%	55,408
09/14/2026	62.50	63.00	62.10	62.66	-0.10%	60,660
09/11/2026	63.03	63.30	61.74	62.72	+0.38%	49,237
09/10/2026	61.94	62.59	61.45	62.48	+0.86%	37,804
09/09/2026	62.18	62.50	61.42	61.95	-0.78%	54,423
09/08/2026	63.24	63.24	62.22	62.44	-1.27%	43,752
09/04/2026	62.45	63.47	61.54	63.24	+0.91%	74,044
09/03/2026	62.74	63.24	61.91	62.67	+0.50%	39,024
09/02/2026	60.85	62.55	60.85	62.36	+2.53%	49,829
09/01/2026	60.76	61.34	60.65	60.82	-0.67%	47,119
08/31/2026	61.76	61.83	60.91	61.23	-0.97%	32,183
08/28/2026	61.35	62.10	61.35	61.83	+1.05%	79,100
08/27/2026	60.83	61.27	59.50	61.19	+0.21%	55,545
08/26/2026	61.50	61.50	60.97	61.06	-0.78%	73,643
08/25/2026	61.35	61.58	60.90	61.54	+0.23%	63,507
08/24/2026	61.60	62.10	61.25	61.40	-0.16%	34,591
08/21/2026	61.80	61.85	60.71	61.50	-0.21%	62,162
08/20/2026	61.06	61.81	60.51	61.63	+1.08%	45,662
08/19/2026	61.94	62.74	60.60	60.97	-1.57%	49,530
08/18/2026	62.50	62.88	61.28	61.94	-0.86%	44,334
08/17/2026	62.83	63.29	61.75	62.48	-0.95%	105,404
08/14/2026	63.33	64.00	62.58	63.08	-0.77%	73,945
08/13/2026	63.35	63.95	63.00	63.57	+0.67%	42,294
08/12/2026	62.30	63.15	62.27	63.15	+1.54%	38,011
08/11/2026	61.41	62.29	61.29	62.19	+1.37%	28,754
08/10/2026	61.57	61.67	60.96	61.35	-0.49%	27,750
08/07/2026	61.01	61.68	60.73	61.65	+0.36%	30,286
08/06/2026	61.45	61.67	60.72	61.43	+0.21%	49,361
08/05/2026	60.53	61.45	60.50	61.30	+0.94%	43,275
08/04/2026	61.35	61.94	60.54	60.73	-1.12%	65,712
08/03/2026	61.99	62.20	61.16	61.42	+0.72%	54,003
08/03/2026	$0.33 Dividend
07/31/2026	60.83	61.38	60.18	60.98	+0.21%	35,653
07/30/2026	61.23	61.97	60.42	60.85	-0.86%	43,636
07/29/2026	61.85	62.15	61.20	61.38	-0.79%	60,226
07/28/2026	61.32	62.49	60.39	61.87	+1.22%	52,283
07/27/2026	61.21	61.91	60.68	61.12	+0.20%	51,812
07/24/2026	60.30	61.51	59.79	61.00	+1.10%	53,259
07/23/2026	60.00	62.03	59.41	60.33	-0.57%	67,367
07/22/2026	61.10	61.30	59.87	60.68	-0.68%	95,184
07/21/2026	60.58	62.62	58.30	61.10	+0.38%	98,596
07/20/2026	60.80	61.37	59.33	60.87	-0.24%	71,707
07/17/2026	61.06	62.73	60.35	61.02	-0.98%	74,154
07/16/2026	60.69	63.39	60.37	61.63	+2.86%	84,931
07/15/2026	58.81	60.31	56.69	59.92	+3.29%	105,429
07/15/2026	$1.41 Earnings
07/14/2026	58.15	59.28	57.61	58.01	-0.15%	87,022
07/13/2026	58.03	58.41	57.50	58.10	+0.30%	40,745
07/10/2026	57.58	58.38	57.14	57.92	+0.67%	37,888
07/09/2026	56.84	57.81	56.71	57.54	+0.63%	29,647
07/08/2026	57.71	57.95	54.47	57.18	-1.51%	44,323
07/07/2026	58.21	59.63	58.06	58.06	-1.39%	29,543
07/06/2026	58.71	59.67	57.70	58.87	+0.10%	42,779
07/02/2026	59.88	60.14	58.30	58.81	-1.10%	59,694
07/01/2026	58.64	59.81	58.04	59.47	+2.31%	91,670
06/30/2026	57.97	58.33	57.19	58.13	+0.52%	57,174
06/29/2026	58.00	58.05	57.14	57.83	-1.19%	76,979
06/26/2026	56.92	59.67	56.69	58.52	+2.85%	226,503
06/25/2026	57.12	57.66	56.71	56.90	-0.69%	34,188
06/24/2026	57.29	58.09	56.97	57.30	+0.19%	68,615
06/23/2026	55.61	57.32	55.54	57.19	+3.05%	50,989
06/22/2026	55.06	56.00	51.54	55.50	+0.43%	65,109
06/18/2026	55.05	55.55	54.22	55.26	+1.48%	90,544
06/17/2026	55.14	56.11	53.97	54.46	-1.32%	88,000
06/16/2026	55.20	55.95	54.60	55.18	+0.82%	97,463
06/15/2026	56.47	57.20	54.48	54.73	-2.79%	91,747
06/12/2026	55.54	56.69	55.54	56.31	+1.63%	103,509
06/11/2026	55.70	55.85	54.96	55.40	-0.02%	49,197
06/10/2026	55.41	56.10	55.20	55.41	+0.63%	91,134
06/09/2026	54.66	56.07	54.66	55.06	+1.19%	93,086
06/08/2026	54.30	55.64	53.86	54.42	+0.98%	86,178
06/05/2026	53.49	54.60	53.49	53.89	+0.73%	148,878
06/04/2026	52.63	53.95	52.50	53.50	+2.99%	98,698