Home

Pacific Premier Bancorp Inc - Common Stock (PPBI)

21.20
-0.20 (-0.93%)
NASDAQ · Last Trade: Jun 1st, 11:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202521.3321.4321.0421.201,055,23021.20
5/29/202521.2321.4121.0421.40641,97121.40
5/28/202521.5621.6421.1421.17637,37621.17
5/27/202521.3421.5721.0721.55787,72221.55
5/23/202520.6621.1820.6621.05914,36121.05
5/22/202521.1321.3821.0121.17676,59521.17
5/21/202521.8022.0921.2021.22637,29521.22
5/20/202522.1322.3922.0022.11541,71122.11
5/19/202522.1322.2221.8522.17764,78922.17
5/16/202522.5322.5322.1022.27654,16922.27
5/15/202522.5122.6622.3122.46528,17522.46
5/14/202522.8722.8822.4522.48784,48422.48
5/13/202523.0023.0822.7322.87642,32022.87
5/12/202522.3522.9522.3522.861,023,17622.86
5/09/202521.0521.4720.5321.34682,45321.34
5/08/202521.0321.5420.8021.331,021,10921.33
5/07/202520.8921.2220.6020.751,070,12620.75
5/06/202520.8721.1420.6620.69517,41420.69
5/05/202520.8021.4220.7821.111,277,01621.11
5/02/202521.0621.4620.9721.411,207,41021.08
5/01/202520.6521.0620.1320.791,171,45120.47
4/30/202520.2920.4819.9020.34697,93020.03
4/29/202520.3520.7520.2520.631,029,76720.31
4/28/202520.5820.6520.2320.54976,05820.22
4/25/202521.0021.2820.4620.601,401,55720.28
4/24/202520.0021.2819.6021.244,735,67420.91
4/23/202519.2820.7119.2820.111,214,05419.80
4/22/202519.3219.7919.1619.711,214,47219.41
4/21/202519.0419.2018.9319.17838,61718.87
4/17/202519.0019.3218.8919.25986,06518.95
4/16/202519.3919.5918.8219.021,070,24718.73
4/15/202518.5619.2818.5619.09941,46618.80
4/14/202518.6519.5318.1318.60988,37718.31
4/11/202518.6418.8018.0618.35890,85218.07
4/10/202519.5319.9518.0718.711,029,24618.42
4/09/202518.6820.5118.2020.021,171,34419.71
4/08/202519.5019.9618.6419.001,107,87418.71
4/07/202518.6020.0518.3419.041,652,36018.75
4/04/202519.0419.6218.4119.19995,40218.89
4/03/202521.0021.0719.5619.751,539,78419.45
4/02/202521.2821.9221.2721.70710,11021.37
4/01/202521.2421.6420.9721.58915,09221.25
3/31/202520.9421.4020.9021.32809,25620.99
3/28/202521.7222.1021.1321.23600,77220.90
3/27/202521.9221.9821.5321.82948,38421.48
3/26/202522.1022.3021.5921.871,166,11421.53
3/25/202522.0422.3221.8621.88776,41021.54
3/24/202521.9822.1821.8021.98807,76121.64
3/21/202522.0022.0021.3621.622,214,76521.29
3/20/202521.7422.3121.7121.75512,73621.41
3/19/202522.1422.3621.9121.99612,03821.65
3/18/202522.1322.3121.9922.14649,85421.80
3/17/202522.3122.6122.0922.33546,09421.99
3/14/202521.8722.4221.8722.36700,27422.02
3/13/202521.6822.0321.5221.60540,13021.27
3/12/202521.3821.9421.0921.61753,98521.28
3/11/202521.4322.0820.8921.05840,92820.73
3/10/202521.9422.1121.3021.35800,35621.02
3/07/202522.4022.4021.9022.27547,09521.93
3/06/202522.3923.3622.0922.42462,03122.07
3/05/202522.8523.2922.1822.61638,66022.26
3/04/202523.1424.3722.3222.81789,55722.46
3/03/202523.9623.9623.2023.38685,15623.02