BANC: Banc of California Inc.

As of Monday, February 9th, 2026

$ 21.00

+0.15 +0.72%

Open: 20.74
High: 21.20
Low: 20.54
Volume: 2,742,111
Previous Close on Friday, February 6th, 2026

$ 20.85

+0.68 +3.37%

Open: 20.41
High: 20.94
Low: 20.21
Volume: 3,501,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 20.74 21.20 20.54 21.00 2,742,111 +0.15 +0.72
2026-02-06 20.41 20.94 20.21 20.85 3,501,804 +0.68 +3.37
2026-02-05 20.18 20.44 19.95 20.17 4,118,408 +0.04 +0.20
2026-02-04 19.98 20.44 19.92 20.13 5,271,191 +0.25 +1.26
2026-02-03 19.65 19.93 19.41 19.88 12,173,480 -0.50 -2.45
2026-02-02 19.87 20.70 19.72 20.38 2,031,725 +0.40 +2.00
2026-01-30 20.09 20.30 19.85 19.98 2,082,637 -0.27 -1.33
2026-01-29 20.23 20.31 19.87 20.25 2,101,703 +0.19 +0.95
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.20
On 2026-02-09		 19.41
On 2026-02-03		 0.62 3.04 20.44
On 2026-02-04		 19.95
On 2026-02-05		 -2.40 20.41
10D 21.20
On 2026-02-09		 19.41
On 2026-02-03		 0.81 4.01 20.70
On 2026-02-02		 19.41
On 2026-02-03		 -6.21 20.29
20D 21.61
On 2026-01-22		 19.41
On 2026-02-03		 0.93 4.63 21.61
On 2026-01-22		 19.41
On 2026-02-03		 -10.18 20.37
WTD 21.20
On 2026-02-09		 20.54
On 2026-02-09		 0.15 0.72 -- -- -- 21.00
MTD 21.20
On 2026-02-09		 19.41
On 2026-02-03		 1.02 5.11 20.70
On 2026-02-02		 19.41
On 2026-02-03		 -6.21 20.40
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ZM

Zoom Video Communications Inc.

95.39 +3.19 +3.46 3,694,033
HFWA

Heritage Financial Corp.

28.12 -0.07 -0.25 229,994
WK

Workiva Inc.

68.74 -1.11 -1.59 901,937
INSP

Inspire Medical Systems Inc.

66.33 +0.63 +0.96 1,169,447
BANC

Banc of California Inc.

21.00 +0.15 +0.72 2,742,111