5 DAY PERFORMANCE
-10.44%
1 MONTH PERFORMANCE
-16.63%
3 MONTH PERFORMANCE
-10.54%
6 MONTH PERFORMANCE
-17.75%
YEAR-TO-DATE PERFORMANCE
-11.09%
1 YEAR PERFORMANCE
+18.93%
Banc of California Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.89 | $18.89 (-0.03%) | $18.94 | $18.77 | 359.71 K | |
| 08/06/2026 | $19.54 | $19.00 (-2.76%) | $19.54 | $18.96 | 3.77 M | $2.96 B |
| 08/05/2026 | $19.46 | $19.36 (-0.51%) | $19.62 | $19.27 | 3.82 M | $3.02 B |
| 08/04/2026 | $19.43 | $19.52 (0.46%) | $19.89 | $19.29 | 3.66 M | $3.04 B |
| 08/03/2026 | $19.01 | $19.24 (1.21%) | $19.46 | $18.99 | 2.98 M | $3.00 B |
| 07/31/2026 | $18.95 | $19.15 (1.06%) | $19.17 | $18.55 | 4.66 M | $2.98 B |
| 07/30/2026 | $18.69 | $18.84 (0.8%) | $19.09 | $18.47 | 7.48 M | $2.94 B |
| 07/29/2026 | $19.84 | $18.59 (-6.3%) | $20.19 | $18.55 | 9.93 M | $2.90 B |
| 07/28/2026 | $20.76 | $21.18 (2.02%) | $21.29 | $20.23 | 7.29 M | $3.30 B |
| 07/27/2026 | $21.43 | $20.79 (-2.99%) | $21.59 | $20.79 | 2.77 M | $3.24 B |
| 07/24/2026 | $21.39 | $21.28 (-0.51%) | $21.56 | $21.18 | 3.40 M | $3.31 B |
| 07/23/2026 | $21.02 | $21.38 (1.71%) | $21.38 | $20.86 | 3.08 M | $3.32 B |
| 07/22/2026 | $21.84 | $21.33 (-2.34%) | $21.84 | $21.17 | 2.81 M | $3.32 B |
| 07/21/2026 | $21.12 | $21.83 (3.36%) | $21.93 | $21.01 | 8.50 M | $3.39 B |
| 07/20/2026 | $21.25 | $20.81 (-2.07%) | $21.27 | $20.77 | 2.03 M | $3.23 B |
| 07/17/2026 | $21.20 | $21.21 (0.05%) | $21.40 | $21.07 | 2.39 M | $3.30 B |
| 07/16/2026 | $20.85 | $21.48 (3.02%) | $21.52 | $20.82 | 2.06 M | $3.34 B |
| 07/15/2026 | $20.65 | $20.84 (0.92%) | $20.94 | $20.53 | 1.90 M | $3.24 B |
| 07/14/2026 | $20.53 | $20.59 (0.29%) | $20.71 | $20.45 | 1.79 M | $3.20 B |
| 07/13/2026 | $20.56 | $20.49 (-0.34%) | $20.66 | $20.28 | 2.40 M | $3.19 B |
| 07/10/2026 | $20.54 | $20.50 (-0.19%) | $20.65 | $20.33 | 2.13 M | $3.19 B |
| 07/09/2026 | $20.20 | $20.47 (1.34%) | $20.58 | $20.17 | 1.60 M | $3.18 B |
| 07/08/2026 | $20.47 | $20.12 (-1.71%) | $20.47 | $19.94 | 1.78 M | $3.13 B |
| 07/07/2026 | $20.74 | $20.57 (-0.82%) | $20.83 | $20.53 | 2.00 M | $3.20 B |
| 07/06/2026 | $20.27 | $20.56 (1.43%) | $20.63 | $20.15 | 2.06 M | $3.20 B |
| 07/02/2026 | $20.73 | $20.30 (-2.07%) | $20.84 | $20.13 | 2.41 M | $3.16 B |
| 07/01/2026 | $20.57 | $20.56 (-0.05%) | $20.72 | $20.38 | 2.52 M | $3.20 B |
| 06/30/2026 | $20.43 | $20.43 (0%) | $20.52 | $20.35 | 2.70 M | $3.18 B |
| 06/29/2026 | $20.71 | $20.44 (-1.3%) | $20.88 | $20.38 | 2.86 M | $3.18 B |
| 06/26/2026 | $21.05 | $20.81 (-1.14%) | $21.07 | $20.63 | 7.70 M | $3.23 B |
| 06/25/2026 | $20.86 | $21.05 (0.91%) | $21.07 | $20.73 | 5.30 M | $3.27 B |
| 06/24/2026 | $20.60 | $20.74 (0.68%) | $20.83 | $20.50 | 3.31 M | $3.22 B |
| 06/23/2026 | $20.07 | $20.51 (2.19%) | $20.55 | $20.07 | 1.98 M | $3.19 B |
| 06/22/2026 | $20.11 | $20.21 (0.5%) | $20.38 | $20.08 | 2.60 M | $3.14 B |
| 06/18/2026 | $19.98 | $20.09 (0.55%) | $20.16 | $19.88 | 4.54 M | $3.12 B |
| 06/17/2026 | $20.00 | $19.83 (-0.85%) | $20.26 | $19.61 | 3.29 M | $3.08 B |
| 06/16/2026 | $19.94 | $19.99 (0.25%) | $20.11 | $19.74 | 2.71 M | $3.11 B |
| 06/15/2026 | $20.28 | $19.74 (-2.66%) | $20.53 | $19.69 | 2.10 M | $3.07 B |
| 06/12/2026 | $19.98 | $20.17 (0.95%) | $20.18 | $19.92 | 1.94 M | $3.14 B |
| 06/11/2026 | $19.76 | $19.87 (0.56%) | $19.89 | $19.46 | 2.94 M | $3.09 B |
| 06/10/2026 | $19.48 | $19.65 (0.87%) | $19.85 | $19.48 | 2.54 M | $3.05 B |
| 06/09/2026 | $19.43 | $19.54 (0.57%) | $19.92 | $19.35 | 1.96 M | $3.04 B |
| 06/08/2026 | $19.27 | $19.24 (-0.16%) | $19.48 | $19.16 | 1.56 M | $2.99 B |
| 06/05/2026 | $19.36 | $19.27 (-0.46%) | $19.45 | $19.21 | 2.31 M | $3.00 B |
| 06/04/2026 | $18.94 | $19.34 (2.11%) | $19.52 | $18.73 | 3.52 M | $3.01 B |
| 06/03/2026 | $18.94 | $18.64 (-1.58%) | $19.00 | $18.62 | 2.65 M | $2.90 B |
| 06/02/2026 | $18.74 | $19.10 (1.92%) | $19.16 | $18.67 | 2.63 M | $2.97 B |
| 06/01/2026 | $19.02 | $18.82 (-1.05%) | $19.10 | $18.75 | 2.58 M | $2.93 B |
| 05/29/2026 | $18.96 | $19.22 (1.37%) | $19.28 | $18.88 | 3.45 M | $2.99 B |
| 05/28/2026 | $18.87 | $18.93 (0.32%) | $19.04 | $18.60 | 3.38 M | $2.94 B |
| 05/27/2026 | $19.03 | $19.01 (-0.11%) | $19.13 | $18.82 | 3.86 M | $2.96 B |
| 05/26/2026 | $18.98 | $19.15 (0.9%) | $19.29 | $18.98 | 2.51 M | $2.98 B |
| 05/22/2026 | $18.84 | $18.81 (-0.16%) | $19.01 | $18.73 | 1.86 M | $2.92 B |
| 05/21/2026 | $18.65 | $18.81 (0.86%) | $18.81 | $18.47 | 1.98 M | $2.92 B |
| 05/20/2026 | $18.62 | $18.80 (0.97%) | $18.95 | $18.45 | 2.84 M | $2.92 B |
| 05/19/2026 | $18.60 | $18.46 (-0.75%) | $18.64 | $18.31 | 4.17 M | $2.87 B |
| 05/18/2026 | $18.22 | $18.64 (2.31%) | $18.76 | $18.22 | 3.32 M | $2.90 B |
| 05/15/2026 | $18.64 | $18.30 (-1.82%) | $18.66 | $18.20 | 3.29 M | $2.84 B |
| 05/14/2026 | $18.62 | $18.68 (0.32%) | $18.81 | $18.61 | 2.34 M | $2.90 B |
| 05/13/2026 | $18.58 | $18.41 (-0.91%) | $18.64 | $18.36 | 1.83 M | $2.86 B |
| 05/12/2026 | $18.96 | $18.62 (-1.79%) | $18.96 | $18.42 | 2.50 M | $2.89 B |
| 05/11/2026 | $19.10 | $18.85 (-1.31%) | $19.11 | $18.76 | 2.88 M | $2.93 B |
| 05/08/2026 | $19.05 | $19.04 (-0.05%) | $19.21 | $18.98 | 3.19 M | $2.96 B |
| 05/07/2026 | $19.44 | $19.17 (-1.39%) | $19.59 | $19.08 | 2.83 M | $2.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
