NYSE - Nasdaq Real Time Price • USD
Live Oak Bancshares, Inc. (LOB)
As of 11:47 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 38.43 | 39.49 | 38.92 | 39.29 | 39.29 | 23,906 |
Apr 22, 2024 | 37.90 | 38.52 | 37.33 | 38.41 | 38.41 | 118,700 |
Apr 19, 2024 | 36.50 | 37.98 | 36.50 | 37.90 | 37.90 | 135,400 |
Apr 18, 2024 | 36.79 | 37.20 | 36.55 | 36.71 | 36.71 | 109,000 |
Apr 17, 2024 | 37.35 | 37.43 | 36.58 | 36.68 | 36.68 | 123,000 |
Apr 16, 2024 | 37.02 | 37.37 | 36.71 | 36.88 | 36.88 | 81,500 |
Apr 15, 2024 | 38.10 | 38.15 | 36.99 | 37.51 | 37.51 | 96,500 |
Apr 12, 2024 | 37.70 | 38.17 | 37.70 | 37.93 | 37.93 | 91,100 |
Apr 11, 2024 | 37.97 | 38.47 | 37.44 | 38.18 | 38.18 | 116,700 |
Apr 10, 2024 | 40.28 | 40.28 | 37.74 | 38.01 | 38.01 | 212,500 |
Apr 9, 2024 | 41.37 | 41.65 | 41.07 | 41.58 | 41.58 | 75,600 |
Apr 8, 2024 | 40.53 | 41.31 | 40.53 | 41.06 | 41.06 | 74,100 |
Apr 5, 2024 | 39.47 | 40.34 | 39.44 | 40.33 | 40.33 | 99,500 |
Apr 4, 2024 | 39.74 | 40.81 | 39.56 | 39.60 | 39.60 | 159,200 |
Apr 3, 2024 | 39.46 | 40.37 | 38.94 | 39.02 | 39.02 | 129,100 |
Apr 2, 2024 | 40.04 | 40.24 | 39.17 | 40.07 | 40.07 | 163,600 |
Apr 1, 2024 | 41.51 | 41.51 | 40.09 | 40.56 | 40.56 | 120,800 |
Mar 28, 2024 | 41.15 | 41.66 | 41.15 | 41.51 | 41.51 | 171,800 |
Mar 27, 2024 | 39.83 | 41.31 | 39.82 | 41.22 | 41.22 | 102,500 |
Mar 26, 2024 | 40.46 | 40.75 | 39.48 | 39.59 | 39.59 | 115,500 |
Mar 25, 2024 | 40.17 | 40.59 | 39.90 | 40.09 | 40.09 | 89,000 |
Mar 22, 2024 | 40.91 | 40.91 | 39.78 | 39.94 | 39.94 | 100,800 |
Mar 21, 2024 | 40.58 | 41.31 | 40.46 | 40.91 | 40.91 | 139,300 |
Mar 20, 2024 | 38.36 | 40.72 | 38.36 | 40.15 | 40.15 | 146,000 |
Mar 19, 2024 | 38.47 | 39.44 | 38.47 | 38.57 | 38.57 | 145,400 |
Mar 18, 2024 | 38.30 | 38.83 | 37.80 | 38.67 | 38.67 | 137,600 |
Mar 15, 2024 | 38.08 | 39.10 | 38.08 | 38.30 | 38.30 | 356,700 |
Mar 14, 2024 | 38.38 | 38.67 | 37.46 | 37.99 | 37.99 | 156,500 |
Mar 13, 2024 | 38.83 | 39.84 | 38.62 | 38.74 | 38.74 | 127,800 |
Mar 12, 2024 | 39.64 | 39.64 | 38.63 | 39.12 | 39.12 | 117,600 |
Mar 11, 2024 | 40.00 | 40.36 | 39.83 | 39.92 | 39.92 | 94,200 |
Mar 8, 2024 | 41.41 | 41.44 | 40.05 | 40.38 | 40.38 | 95,200 |
Mar 7, 2024 | 41.49 | 41.69 | 40.21 | 40.65 | 40.65 | 137,600 |
Mar 6, 2024 | 40.41 | 42.00 | 39.76 | 40.71 | 40.71 | 195,600 |
Mar 5, 2024 | 37.34 | 40.45 | 37.34 | 40.22 | 40.22 | 198,200 |
Mar 4, 2024 | 38.59 | 39.05 | 37.39 | 37.64 | 37.64 | 145,200 |
Mar 1, 2024 | 39.44 | 39.44 | 38.27 | 38.37 | 38.37 | 155,200 |
Feb 29, 2024 | 39.94 | 40.56 | 39.35 | 39.72 | 39.72 | 149,400 |
Feb 28, 2024 | 39.14 | 39.60 | 38.81 | 39.01 | 39.01 | 120,300 |
Feb 27, 2024 | 39.39 | 39.78 | 39.01 | 39.55 | 39.55 | 131,700 |
Feb 26, 2024 | 0.03 Dividend | |||||
Feb 26, 2024 | 39.03 | 39.57 | 38.03 | 39.00 | 39.00 | 261,800 |
Feb 23, 2024 | 39.15 | 39.97 | 38.83 | 39.36 | 39.33 | 164,700 |
Feb 22, 2024 | 39.21 | 39.65 | 38.73 | 39.30 | 39.27 | 134,500 |
Feb 21, 2024 | 39.52 | 39.65 | 38.88 | 39.35 | 39.32 | 218,900 |
Feb 20, 2024 | 38.71 | 39.81 | 38.71 | 39.59 | 39.56 | 170,100 |
Feb 16, 2024 | 39.71 | 40.00 | 39.31 | 39.53 | 39.50 | 152,900 |
Feb 15, 2024 | 39.55 | 40.95 | 38.99 | 40.49 | 40.46 | 197,500 |
Feb 14, 2024 | 39.29 | 39.53 | 38.45 | 39.21 | 39.18 | 217,400 |
Feb 13, 2024 | 37.94 | 38.65 | 37.53 | 38.55 | 38.52 | 381,400 |
Feb 12, 2024 | 38.55 | 40.53 | 38.55 | 39.94 | 39.91 | 173,700 |
Feb 9, 2024 | 37.63 | 38.75 | 37.00 | 38.67 | 38.64 | 174,200 |
Feb 8, 2024 | 36.90 | 37.70 | 36.50 | 37.62 | 37.59 | 174,200 |
Feb 7, 2024 | 36.76 | 37.31 | 35.23 | 36.89 | 36.86 | 249,400 |
Feb 6, 2024 | 35.75 | 36.82 | 35.45 | 36.67 | 36.64 | 283,200 |
Feb 5, 2024 | 35.88 | 36.11 | 35.23 | 35.71 | 35.68 | 142,600 |
Feb 2, 2024 | 35.17 | 36.89 | 35.09 | 36.51 | 36.48 | 197,100 |
Feb 1, 2024 | 36.50 | 36.91 | 35.00 | 36.15 | 36.12 | 287,000 |
Jan 31, 2024 | 38.50 | 38.79 | 36.20 | 36.37 | 36.34 | 321,500 |
Jan 30, 2024 | 39.57 | 40.16 | 39.09 | 39.68 | 39.65 | 194,200 |
Jan 29, 2024 | 39.71 | 39.87 | 39.16 | 39.86 | 39.83 | 267,400 |
Jan 26, 2024 | 40.70 | 41.05 | 39.50 | 39.73 | 39.70 | 226,600 |
Jan 25, 2024 | 42.50 | 42.97 | 39.90 | 40.30 | 40.27 | 243,500 |
Jan 24, 2024 | 42.86 | 43.70 | 42.37 | 42.50 | 42.47 | 133,500 |
Jan 23, 2024 | 43.05 | 43.05 | 41.89 | 42.14 | 42.11 | 139,100 |
Jan 22, 2024 | 41.40 | 42.85 | 41.40 | 42.65 | 42.62 | 131,100 |
Jan 19, 2024 | 40.37 | 40.89 | 39.70 | 40.84 | 40.81 | 96,800 |
Jan 18, 2024 | 39.89 | 40.13 | 39.21 | 40.04 | 40.01 | 107,600 |
Jan 17, 2024 | 38.92 | 39.86 | 38.81 | 39.51 | 39.48 | 145,000 |
Jan 16, 2024 | 40.12 | 41.21 | 39.21 | 40.04 | 40.01 | 159,000 |
Jan 12, 2024 | 42.08 | 42.33 | 40.71 | 41.10 | 41.07 | 104,400 |
Jan 11, 2024 | 41.77 | 41.77 | 40.13 | 41.50 | 41.47 | 165,200 |
Jan 10, 2024 | 41.48 | 42.19 | 40.96 | 42.07 | 42.04 | 108,300 |
Jan 9, 2024 | 41.45 | 42.03 | 41.01 | 41.55 | 41.52 | 163,200 |
Jan 8, 2024 | 41.96 | 42.39 | 41.35 | 42.38 | 42.35 | 161,300 |
Jan 5, 2024 | 43.02 | 43.68 | 42.08 | 42.20 | 42.17 | 189,300 |
Jan 4, 2024 | 42.30 | 43.49 | 42.30 | 43.00 | 42.97 | 144,900 |
Jan 3, 2024 | 44.34 | 44.34 | 42.48 | 42.64 | 42.61 | 164,100 |
Jan 2, 2024 | 44.87 | 45.97 | 44.39 | 44.86 | 44.83 | 186,100 |
Dec 29, 2023 | 46.63 | 47.22 | 45.44 | 45.50 | 45.47 | 226,500 |
Dec 28, 2023 | 46.00 | 46.56 | 45.87 | 46.51 | 46.47 | 181,000 |
Dec 27, 2023 | 45.84 | 46.61 | 45.48 | 46.26 | 46.22 | 275,700 |
Dec 26, 2023 | 43.98 | 45.46 | 43.98 | 45.36 | 45.33 | 168,600 |
Dec 22, 2023 | 43.80 | 44.66 | 43.59 | 43.90 | 43.87 | 93,800 |
Dec 21, 2023 | 43.49 | 43.71 | 43.04 | 43.62 | 43.59 | 141,400 |
Dec 20, 2023 | 45.43 | 45.71 | 42.75 | 42.93 | 42.90 | 430,100 |
Dec 19, 2023 | 44.92 | 45.53 | 44.54 | 45.50 | 45.47 | 212,300 |
Dec 18, 2023 | 44.41 | 44.82 | 42.03 | 44.66 | 44.63 | 347,100 |
Dec 15, 2023 | 45.84 | 46.12 | 43.74 | 44.44 | 44.41 | 689,500 |
Dec 14, 2023 | 40.76 | 44.32 | 40.76 | 43.98 | 43.95 | 609,000 |
Dec 13, 2023 | 37.35 | 39.72 | 36.63 | 39.65 | 39.62 | 203,100 |
Dec 12, 2023 | 36.96 | 37.25 | 36.26 | 36.96 | 36.93 | 119,800 |
Dec 11, 2023 | 36.84 | 37.00 | 36.49 | 36.55 | 36.52 | 95,000 |
Dec 8, 2023 | 36.76 | 37.24 | 36.65 | 37.00 | 36.97 | 90,400 |
Dec 7, 2023 | 36.24 | 36.68 | 35.64 | 36.65 | 36.62 | 119,300 |
Dec 6, 2023 | 36.17 | 37.53 | 36.03 | 36.08 | 36.05 | 205,800 |
Dec 5, 2023 | 35.85 | 35.85 | 35.35 | 35.76 | 35.73 | 192,100 |
Dec 4, 2023 | 35.34 | 36.35 | 35.34 | 35.90 | 35.87 | 149,200 |
Dec 1, 2023 | 33.26 | 35.85 | 33.26 | 35.72 | 35.69 | 291,700 |
Nov 30, 2023 | 33.27 | 34.22 | 33.00 | 33.60 | 33.57 | 172,400 |
Nov 29, 2023 | 32.69 | 33.81 | 32.69 | 33.15 | 33.12 | 162,400 |
Nov 28, 2023 | 32.11 | 32.40 | 31.40 | 32.30 | 32.28 | 72,800 |
Nov 27, 2023 | 0.03 Dividend | |||||
Nov 27, 2023 | 32.36 | 32.40 | 31.79 | 32.12 | 32.10 | 90,400 |
Nov 24, 2023 | 32.41 | 32.82 | 32.35 | 32.73 | 32.68 | 54,000 |
Nov 22, 2023 | 33.11 | 33.11 | 32.23 | 32.49 | 32.44 | 130,200 |
Nov 21, 2023 | 33.35 | 33.48 | 32.47 | 32.54 | 32.49 | 96,500 |
Nov 20, 2023 | 33.91 | 33.91 | 33.17 | 33.73 | 33.67 | 130,100 |
Nov 17, 2023 | 33.33 | 35.33 | 33.01 | 33.95 | 33.89 | 313,600 |
Nov 16, 2023 | 33.13 | 33.13 | 32.10 | 32.92 | 32.86 | 131,700 |
Nov 15, 2023 | 32.52 | 33.88 | 32.52 | 33.43 | 33.37 | 231,500 |
Nov 14, 2023 | 31.38 | 33.46 | 31.38 | 33.25 | 33.19 | 228,400 |
Nov 13, 2023 | 29.42 | 30.06 | 29.26 | 29.95 | 29.90 | 136,700 |
Nov 10, 2023 | 29.99 | 30.08 | 29.45 | 29.82 | 29.77 | 90,100 |
Nov 9, 2023 | 30.66 | 30.66 | 29.46 | 29.73 | 29.68 | 127,600 |
Nov 8, 2023 | 30.96 | 30.96 | 30.15 | 30.49 | 30.44 | 78,700 |
Nov 7, 2023 | 31.22 | 31.38 | 30.51 | 30.90 | 30.85 | 152,900 |
Nov 6, 2023 | 31.83 | 31.83 | 31.01 | 31.25 | 31.20 | 128,800 |
Nov 3, 2023 | 31.50 | 32.38 | 31.50 | 31.83 | 31.78 | 163,900 |
Nov 2, 2023 | 29.04 | 30.66 | 29.04 | 30.56 | 30.51 | 176,200 |
Nov 1, 2023 | 28.70 | 28.86 | 28.07 | 28.83 | 28.78 | 115,500 |
Oct 31, 2023 | 28.94 | 29.02 | 28.45 | 28.85 | 28.80 | 128,600 |
Oct 30, 2023 | 28.70 | 29.17 | 27.99 | 29.01 | 28.96 | 112,800 |
Oct 27, 2023 | 28.76 | 28.76 | 27.79 | 28.17 | 28.12 | 180,700 |
Oct 26, 2023 | 28.60 | 29.39 | 27.91 | 28.94 | 28.89 | 218,500 |
Oct 25, 2023 | 26.70 | 27.16 | 26.11 | 26.99 | 26.94 | 169,000 |
Oct 24, 2023 | 27.50 | 27.72 | 26.68 | 27.03 | 26.98 | 111,100 |
Oct 23, 2023 | 26.81 | 28.20 | 26.73 | 27.49 | 27.44 | 146,500 |
Oct 20, 2023 | 27.56 | 27.56 | 26.97 | 27.05 | 27.00 | 161,300 |
Oct 19, 2023 | 28.41 | 28.64 | 27.36 | 27.47 | 27.42 | 91,500 |
Oct 18, 2023 | 28.81 | 28.81 | 28.28 | 28.49 | 28.44 | 137,900 |
Oct 17, 2023 | 28.18 | 29.46 | 28.18 | 29.28 | 29.23 | 167,600 |
Oct 16, 2023 | 28.18 | 28.76 | 28.18 | 28.58 | 28.53 | 116,600 |
Oct 13, 2023 | 28.96 | 28.96 | 28.16 | 28.18 | 28.13 | 109,100 |
Oct 12, 2023 | 29.14 | 29.14 | 28.23 | 28.65 | 28.60 | 117,500 |
Oct 11, 2023 | 29.38 | 29.80 | 28.85 | 29.12 | 29.07 | 164,900 |
Oct 10, 2023 | 29.02 | 29.39 | 28.97 | 29.13 | 29.08 | 127,900 |
Oct 9, 2023 | 28.50 | 29.11 | 28.42 | 28.95 | 28.90 | 155,000 |
Oct 6, 2023 | 28.79 | 29.25 | 28.29 | 28.80 | 28.75 | 272,700 |
Oct 5, 2023 | 28.57 | 29.25 | 28.32 | 29.12 | 29.07 | 281,100 |
Oct 4, 2023 | 27.16 | 27.51 | 26.58 | 27.36 | 27.31 | 94,400 |
Oct 3, 2023 | 27.89 | 27.89 | 26.69 | 27.09 | 27.04 | 122,600 |
Oct 2, 2023 | 29.01 | 29.20 | 27.99 | 28.25 | 28.20 | 116,200 |
Sep 29, 2023 | 28.87 | 29.30 | 28.81 | 28.95 | 28.90 | 145,500 |
Sep 28, 2023 | 28.44 | 29.13 | 28.44 | 28.66 | 28.61 | 116,500 |
Sep 27, 2023 | 28.62 | 29.01 | 28.16 | 28.59 | 28.54 | 133,600 |
Sep 26, 2023 | 29.35 | 29.95 | 28.81 | 28.87 | 28.82 | 109,200 |
Sep 25, 2023 | 29.31 | 29.90 | 29.31 | 29.76 | 29.71 | 83,800 |
Sep 22, 2023 | 29.88 | 29.96 | 29.25 | 29.47 | 29.42 | 112,800 |
Sep 21, 2023 | 30.00 | 30.12 | 29.53 | 29.91 | 29.86 | 89,800 |
Sep 20, 2023 | 30.80 | 31.08 | 30.23 | 30.25 | 30.20 | 102,800 |
Sep 19, 2023 | 31.26 | 31.58 | 30.42 | 30.54 | 30.49 | 126,400 |
Sep 18, 2023 | 32.66 | 32.73 | 31.12 | 31.22 | 31.17 | 159,000 |
Sep 15, 2023 | 31.67 | 33.38 | 31.67 | 32.88 | 32.82 | 773,900 |
Sep 14, 2023 | 31.36 | 32.18 | 31.00 | 32.14 | 32.09 | 208,500 |
Sep 13, 2023 | 31.16 | 31.16 | 30.49 | 30.83 | 30.78 | 149,100 |
Sep 12, 2023 | 30.96 | 31.33 | 30.77 | 31.02 | 30.97 | 162,800 |
Sep 11, 2023 | 31.26 | 31.43 | 30.45 | 31.00 | 30.95 | 180,700 |
Sep 8, 2023 | 30.85 | 31.23 | 30.31 | 31.01 | 30.96 | 238,900 |
Sep 7, 2023 | 30.41 | 31.18 | 29.82 | 30.90 | 30.85 | 189,200 |
Sep 6, 2023 | 32.62 | 32.62 | 30.51 | 30.53 | 30.48 | 158,000 |
Sep 5, 2023 | 32.04 | 32.86 | 31.81 | 32.53 | 32.48 | 160,800 |
Sep 1, 2023 | 0.03 Dividend | |||||
Sep 1, 2023 | 32.78 | 32.90 | 31.71 | 32.32 | 32.27 | 212,100 |
Aug 31, 2023 | 32.32 | 32.75 | 31.98 | 32.34 | 32.26 | 251,800 |
Aug 30, 2023 | 32.60 | 32.74 | 31.97 | 32.27 | 32.19 | 155,800 |
Aug 29, 2023 | 33.30 | 33.53 | 32.63 | 32.70 | 32.61 | 177,100 |
Aug 28, 2023 | 33.19 | 33.97 | 33.19 | 33.30 | 33.21 | 131,800 |
Aug 25, 2023 | 33.45 | 33.78 | 32.43 | 32.92 | 32.83 | 162,200 |
Aug 24, 2023 | 34.00 | 34.65 | 33.24 | 33.31 | 33.22 | 118,100 |
Aug 23, 2023 | 32.55 | 34.12 | 32.51 | 34.01 | 33.92 | 166,200 |
Aug 22, 2023 | 33.59 | 33.62 | 32.34 | 32.47 | 32.39 | 161,700 |
Aug 21, 2023 | 34.29 | 34.55 | 33.46 | 33.62 | 33.53 | 111,200 |
Aug 18, 2023 | 33.48 | 34.63 | 33.42 | 34.22 | 34.13 | 112,000 |
Aug 17, 2023 | 34.52 | 34.52 | 33.65 | 33.87 | 33.78 | 121,000 |
Aug 16, 2023 | 34.65 | 35.03 | 34.32 | 34.35 | 34.26 | 90,000 |
Aug 15, 2023 | 35.80 | 35.80 | 34.59 | 34.62 | 34.53 | 186,200 |
Aug 14, 2023 | 36.59 | 37.06 | 36.43 | 36.46 | 36.37 | 96,000 |
Aug 11, 2023 | 37.22 | 37.54 | 36.66 | 36.93 | 36.83 | 125,200 |
Aug 10, 2023 | 38.07 | 38.24 | 36.92 | 37.44 | 37.34 | 140,000 |
Aug 9, 2023 | 37.60 | 37.99 | 36.98 | 37.72 | 37.62 | 120,300 |
Aug 8, 2023 | 37.08 | 38.11 | 36.40 | 37.93 | 37.83 | 131,500 |
Aug 7, 2023 | 37.03 | 38.28 | 37.03 | 38.13 | 38.03 | 144,900 |
Aug 4, 2023 | 36.97 | 37.69 | 36.86 | 37.18 | 37.08 | 107,800 |
Aug 3, 2023 | 37.03 | 37.57 | 36.59 | 37.09 | 36.99 | 119,900 |
Aug 2, 2023 | 36.80 | 37.59 | 36.34 | 37.44 | 37.34 | 196,200 |
Aug 1, 2023 | 37.41 | 37.90 | 37.10 | 37.41 | 37.31 | 244,000 |
Jul 31, 2023 | 37.31 | 38.37 | 37.11 | 37.87 | 37.77 | 224,300 |
Jul 28, 2023 | 37.18 | 38.04 | 36.45 | 37.49 | 37.39 | 239,300 |
Jul 27, 2023 | 36.83 | 37.11 | 35.66 | 36.32 | 36.23 | 470,200 |
Jul 26, 2023 | 32.94 | 35.78 | 32.82 | 35.76 | 35.67 | 463,500 |
Jul 25, 2023 | 31.39 | 31.75 | 30.95 | 31.00 | 30.92 | 189,000 |
Jul 24, 2023 | 30.01 | 31.34 | 30.01 | 31.25 | 31.17 | 184,900 |
Jul 21, 2023 | 30.84 | 31.03 | 29.94 | 30.27 | 30.19 | 222,000 |
Jul 20, 2023 | 30.97 | 31.08 | 30.33 | 30.57 | 30.49 | 286,600 |
Jul 19, 2023 | 30.48 | 31.26 | 30.19 | 31.18 | 31.10 | 184,500 |
Jul 18, 2023 | 29.08 | 30.77 | 29.00 | 30.29 | 30.21 | 303,300 |
Jul 17, 2023 | 28.02 | 29.25 | 28.00 | 29.08 | 29.00 | 195,500 |
Jul 14, 2023 | 29.15 | 29.24 | 27.72 | 27.98 | 27.91 | 201,600 |
Jul 13, 2023 | 28.64 | 28.78 | 28.23 | 28.63 | 28.56 | 223,600 |
Jul 12, 2023 | 28.01 | 28.74 | 27.99 | 28.50 | 28.43 | 169,700 |
Jul 11, 2023 | 27.32 | 27.59 | 26.89 | 27.37 | 27.30 | 129,100 |
Jul 10, 2023 | 26.75 | 27.55 | 26.75 | 27.14 | 27.07 | 224,600 |
Jul 7, 2023 | 26.16 | 27.08 | 25.97 | 26.81 | 26.74 | 164,100 |
Jul 6, 2023 | 25.67 | 26.11 | 25.25 | 25.99 | 25.92 | 297,800 |
Jul 5, 2023 | 26.45 | 26.96 | 26.12 | 26.47 | 26.40 | 223,500 |
Jul 3, 2023 | 26.04 | 26.99 | 25.72 | 26.69 | 26.62 | 111,400 |
Jun 30, 2023 | 26.91 | 27.03 | 26.24 | 26.31 | 26.24 | 249,400 |
Jun 29, 2023 | 26.38 | 26.98 | 26.25 | 26.49 | 26.42 | 242,300 |
Jun 28, 2023 | 25.05 | 25.37 | 24.78 | 25.22 | 25.15 | 226,800 |
Jun 27, 2023 | 25.00 | 25.64 | 24.86 | 25.32 | 25.25 | 175,400 |
Jun 26, 2023 | 25.08 | 25.76 | 24.89 | 24.91 | 24.85 | 248,800 |
Jun 23, 2023 | 24.03 | 25.15 | 23.98 | 25.06 | 24.99 | 1,430,000 |
Jun 22, 2023 | 24.83 | 25.03 | 24.30 | 24.47 | 24.41 | 317,200 |
Jun 21, 2023 | 25.52 | 25.71 | 24.99 | 24.99 | 24.92 | 180,100 |
Jun 20, 2023 | 25.33 | 25.63 | 25.00 | 25.51 | 25.44 | 218,700 |
Jun 16, 2023 | 25.90 | 25.91 | 25.00 | 25.40 | 25.33 | 556,300 |
Jun 15, 2023 | 24.33 | 25.65 | 24.33 | 25.63 | 25.56 | 257,400 |
Jun 14, 2023 | 25.63 | 25.87 | 24.57 | 24.59 | 24.53 | 357,800 |
Jun 13, 2023 | 24.47 | 25.56 | 24.16 | 25.34 | 25.27 | 348,800 |
Jun 12, 2023 | 24.97 | 25.29 | 24.03 | 24.32 | 24.26 | 335,500 |
Jun 9, 2023 | 25.36 | 25.46 | 24.62 | 25.04 | 24.97 | 218,700 |
Jun 8, 2023 | 25.38 | 25.51 | 24.53 | 25.33 | 25.26 | 349,600 |
Jun 7, 2023 | 25.54 | 26.03 | 25.10 | 25.63 | 25.56 | 320,800 |
Jun 6, 2023 | 0.03 Dividend | |||||
Jun 6, 2023 | 22.80 | 25.35 | 22.80 | 25.23 | 25.16 | 293,400 |
Jun 5, 2023 | 24.34 | 24.41 | 22.75 | 22.79 | 22.70 | 272,000 |
Jun 2, 2023 | 23.32 | 24.81 | 22.90 | 24.60 | 24.50 | 316,600 |
Jun 1, 2023 | 21.99 | 22.98 | 21.66 | 22.74 | 22.65 | 262,600 |
May 31, 2023 | 22.27 | 22.33 | 21.55 | 21.64 | 21.56 | 305,600 |
May 30, 2023 | 23.07 | 23.07 | 22.08 | 22.40 | 22.31 | 159,200 |
May 26, 2023 | 22.11 | 23.02 | 21.80 | 22.92 | 22.83 | 203,900 |
May 25, 2023 | 22.48 | 22.68 | 21.64 | 22.02 | 21.93 | 186,000 |
May 24, 2023 | 22.65 | 22.99 | 22.22 | 22.77 | 22.68 | 190,200 |
May 23, 2023 | 22.75 | 23.71 | 22.54 | 22.84 | 22.75 | 255,700 |
May 22, 2023 | 22.54 | 23.17 | 22.25 | 22.80 | 22.71 | 260,000 |
May 19, 2023 | 23.34 | 23.52 | 22.00 | 22.52 | 22.43 | 259,500 |
May 18, 2023 | 23.43 | 23.43 | 22.50 | 23.02 | 22.93 | 294,100 |
May 17, 2023 | 22.53 | 23.89 | 22.32 | 23.48 | 23.39 | 435,200 |
May 16, 2023 | 21.83 | 22.54 | 21.49 | 22.07 | 21.98 | 401,300 |
May 15, 2023 | 20.48 | 21.72 | 20.02 | 21.57 | 21.49 | 290,700 |
May 12, 2023 | 20.08 | 20.55 | 19.53 | 20.52 | 20.44 | 249,600 |
May 11, 2023 | 20.15 | 20.66 | 19.88 | 20.05 | 19.97 | 245,200 |
May 10, 2023 | 21.00 | 21.00 | 20.24 | 20.80 | 20.72 | 247,000 |
May 9, 2023 | 20.79 | 20.79 | 19.96 | 20.60 | 20.52 | 146,600 |
May 8, 2023 | 22.02 | 22.02 | 20.68 | 20.74 | 20.66 | 188,300 |
May 5, 2023 | 22.00 | 22.29 | 21.12 | 21.60 | 21.52 | 296,100 |
May 4, 2023 | 20.89 | 21.22 | 19.95 | 20.81 | 20.73 | 330,000 |
May 3, 2023 | 22.00 | 23.12 | 21.64 | 21.70 | 21.61 | 275,500 |
May 2, 2023 | 22.33 | 22.33 | 21.08 | 21.94 | 21.85 | 430,700 |
May 1, 2023 | 23.54 | 23.87 | 22.50 | 22.63 | 22.54 | 231,900 |
Apr 28, 2023 | 23.50 | 23.88 | 22.94 | 23.56 | 23.47 | 394,600 |
Apr 27, 2023 | 21.90 | 23.35 | 21.45 | 23.09 | 23.00 | 322,500 |
Apr 26, 2023 | 22.34 | 23.02 | 22.02 | 22.45 | 22.36 | 227,000 |
Apr 25, 2023 | 23.13 | 23.41 | 22.22 | 22.30 | 22.21 | 366,400 |
Apr 24, 2023 | 23.50 | 24.10 | 23.50 | 23.82 | 23.73 | 223,100 |
Related Tickers
NBHC National Bank Holdings Corporation
34.69
+2.12%
WSFS WSFS Financial Corporation
44.75
+1.94%
RNST Renasant Corporation
30.61
+2.00%
SFNC Simmons First National Corporation
18.88
+2.08%
MBIN Merchants Bancorp
40.25
+1.62%
EVBN Evans Bancorp, Inc.
26.12
+0.08%
QCRH QCR Holdings, Inc.
58.71
+1.63%
FHB First Hawaiian, Inc.
22.01
+1.57%
ORRF Orrstown Financial Services, Inc.
26.38
+1.38%
RBB RBB Bancorp
18.13
-0.71%