Home

Pacific Premier Bancorp Inc - Common Stock (PPBI)

19.19
-0.56 (-2.84%)
NASDAQ · Last Trade: Apr 5th, 9:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pacific Premier Bancorp Inc - Common Stock (PPBI)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202519.0419.6218.4119.19995,40219.19
4/03/202521.0021.0719.5619.751,539,78419.75
4/02/202521.2821.9221.2721.70710,11021.70
4/01/202521.2421.6420.9721.58915,09221.58
3/31/202520.9421.4020.9021.32809,25621.32
3/28/202521.7222.1021.1321.23600,77221.23
3/27/202521.9221.9821.5321.82948,38421.82
3/26/202522.1022.3021.5921.871,166,11421.87
3/25/202522.0422.3221.8621.88776,41021.88
3/24/202521.9822.1821.8021.98807,76121.98
3/21/202522.0022.0021.3621.622,214,76521.62
3/20/202521.7422.3121.7121.75512,73621.75
3/19/202522.1422.3621.9121.99612,03821.99
3/18/202522.1322.3121.9922.14649,85422.14
3/17/202522.3122.6122.0922.33546,09422.33
3/14/202521.8722.4221.8722.36700,27422.36
3/13/202521.6822.0321.5221.60540,13021.60
3/12/202521.3821.9421.0921.61753,98521.61
3/11/202521.4322.0820.8921.05840,92821.05
3/10/202521.9422.1121.3021.35800,35621.35
3/07/202522.4022.4021.9022.27547,09522.27
3/06/202522.3923.3622.0922.42462,03122.42
3/05/202522.8523.2922.1822.61638,66022.61
3/04/202523.1424.3722.3222.81789,55722.81
3/03/202523.9623.9623.2023.38685,15623.38
2/28/202523.7324.1623.5723.891,008,37523.89
2/27/202523.5424.5423.3923.56527,55623.56
2/26/202523.7624.2923.3223.58623,40923.58
2/25/202523.7224.5023.5023.81793,12123.81
2/24/202524.2624.2623.5323.62631,12123.62
2/21/202525.0325.0523.9824.12504,03124.12
2/20/202524.7325.2024.5024.79646,69924.79
2/19/202524.8825.2324.7025.02480,76125.02
2/18/202525.0825.3224.8925.26596,72925.26
2/14/202525.2325.7524.9425.16401,92125.16
2/13/202525.1225.2124.9225.18267,95325.18
2/12/202525.5625.6624.9424.95399,93424.95
2/11/202525.4326.0925.3426.06278,96126.06
2/10/202525.8125.8125.4525.58420,01425.58
2/07/202526.2626.2725.5925.81621,32525.81
2/06/202526.3826.5025.8826.32481,31526.32
2/05/202526.2726.3925.7726.35594,53426.35
2/04/202525.2126.2025.1526.15548,33826.15
2/03/202524.9025.3224.4525.23611,78125.23
1/31/202525.9326.2025.4625.90816,42325.57
1/30/202525.9826.3225.5225.98468,50925.65
1/29/202525.7125.9525.2125.79637,94625.46
1/28/202525.6526.0525.5125.80483,25325.47
1/27/202525.1425.7925.0225.741,139,59725.41
1/24/202524.8725.4024.6124.97758,40824.65
1/23/202524.6025.6924.6024.92894,64824.60
1/22/202524.4524.6624.2124.42550,71324.11
1/21/202524.8825.2124.6124.64400,55324.33
1/17/202524.4924.6424.2424.58402,04524.27
1/16/202524.1524.3723.9324.17377,13823.86
1/15/202524.7924.9924.0924.26481,40223.95
1/14/202523.4623.9623.3623.95521,02323.64
1/13/202522.6323.2322.6123.17476,72922.87
1/10/202523.5823.5822.6522.95404,47122.66
1/08/202524.2824.4924.0224.05328,47923.74
1/07/202525.0125.2024.1224.50405,34024.19
1/06/202524.9525.5824.7524.86376,59324.54