Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
25.89
-0.15 (-0.58%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Pacific Premier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 25.90 | 26.85 | 25.88 | 25.89 | 25.89 | -0.58% | 420,239 |
| Oct 29, 2024 | 26.13 | 26.35 | 25.90 | 26.04 | 26.04 | -0.57% | 330,861 |
| Oct 28, 2024 | 25.35 | 26.23 | 25.28 | 26.19 | 26.19 | 4.38% | 626,258 |
| Oct 25, 2024 | 25.02 | 26.28 | 24.84 | 25.09 | 25.09 | 0.32% | 532,276 |
| Oct 24, 2024 | 25.12 | 25.23 | 23.90 | 25.01 | 25.01 | -3.32% | 683,779 |
| Oct 23, 2024 | 25.66 | 25.96 | 25.43 | 25.87 | 25.87 | 0.62% | 400,737 |
| Oct 22, 2024 | 25.61 | 25.76 | 25.40 | 25.71 | 25.71 | 0.71% | 812,490 |
| Oct 21, 2024 | 26.78 | 26.84 | 25.47 | 25.53 | 25.53 | -4.81% | 384,052 |
| Oct 18, 2024 | 27.35 | 27.35 | 26.78 | 26.82 | 26.82 | -2.01% | 432,187 |
| Oct 17, 2024 | 27.08 | 27.37 | 26.77 | 27.37 | 27.37 | 0.74% | 311,854 |
| Oct 16, 2024 | 27.03 | 27.45 | 26.70 | 27.17 | 27.17 | 1.87% | 498,115 |
| Oct 15, 2024 | 26.43 | 27.34 | 26.38 | 26.67 | 26.67 | 1.06% | 539,231 |
| Oct 14, 2024 | 25.93 | 26.53 | 25.61 | 26.39 | 26.39 | 1.77% | 368,446 |
| Oct 11, 2024 | 24.99 | 26.07 | 24.87 | 25.93 | 25.93 | 4.22% | 407,869 |
| Oct 10, 2024 | 24.71 | 24.98 | 24.52 | 24.88 | 24.88 | -0.44% | 617,781 |
| Oct 9, 2024 | 24.45 | 25.16 | 24.38 | 24.99 | 24.99 | 1.92% | 334,135 |
| Oct 8, 2024 | 24.47 | 24.58 | 24.23 | 24.52 | 24.52 | 0.57% | 596,005 |
| Oct 7, 2024 | 24.45 | 24.52 | 24.19 | 24.38 | 24.38 | -0.85% | 296,570 |
| Oct 4, 2024 | 24.91 | 25.01 | 24.47 | 24.59 | 24.59 | 1.36% | 436,764 |
| Oct 3, 2024 | 23.60 | 24.29 | 23.50 | 24.26 | 24.26 | 1.89% | 434,490 |
| Oct 2, 2024 | 23.86 | 24.36 | 23.73 | 23.81 | 23.81 | -0.63% | 381,021 |
| Oct 1, 2024 | 24.95 | 24.95 | 23.85 | 23.96 | 23.96 | -4.77% | 504,005 |
| Sep 30, 2024 | 24.75 | 25.44 | 24.64 | 25.16 | 25.16 | 1.13% | 552,184 |
| Sep 27, 2024 | 25.03 | 25.33 | 24.65 | 24.88 | 24.88 | 0.97% | 761,817 |
| Sep 26, 2024 | 25.00 | 25.13 | 24.64 | 24.64 | 24.64 | 0.45% | 488,265 |
| Sep 25, 2024 | 25.17 | 25.17 | 24.50 | 24.53 | 24.53 | -2.70% | 373,752 |
| Sep 24, 2024 | 25.35 | 25.58 | 24.96 | 25.21 | 25.21 | -0.71% | 556,665 |
| Sep 23, 2024 | 25.58 | 25.69 | 25.31 | 25.39 | 25.39 | -0.27% | 546,763 |
| Sep 20, 2024 | 25.81 | 25.83 | 25.38 | 25.46 | 25.46 | -1.96% | 2,544,942 |
| Sep 19, 2024 | 25.72 | 26.11 | 25.14 | 25.97 | 25.97 | 4.26% | 822,104 |
| Sep 18, 2024 | 24.84 | 26.13 | 24.49 | 24.91 | 24.91 | 0.44% | 530,163 |
| Sep 17, 2024 | 24.55 | 25.39 | 24.38 | 24.80 | 24.80 | 1.43% | 448,804 |
| Sep 16, 2024 | 24.31 | 24.64 | 23.79 | 24.45 | 24.45 | 0.99% | 547,115 |
| Sep 13, 2024 | 23.88 | 24.31 | 23.71 | 24.21 | 24.21 | 3.28% | 1,008,262 |
| Sep 12, 2024 | 23.52 | 23.74 | 23.13 | 23.44 | 23.44 | 0.26% | 429,378 |
| Sep 11, 2024 | 23.50 | 23.52 | 22.75 | 23.38 | 23.38 | -2.01% | 487,043 |
| Sep 10, 2024 | 23.67 | 23.86 | 23.13 | 23.86 | 23.86 | 1.14% | 630,590 |
| Sep 9, 2024 | 23.88 | 24.05 | 23.54 | 23.59 | 23.59 | -1.13% | 767,361 |
| Sep 6, 2024 | 24.70 | 24.84 | 23.82 | 23.86 | 23.86 | -2.97% | 381,332 |
| Sep 5, 2024 | 25.00 | 25.14 | 24.50 | 24.59 | 24.59 | -1.36% | 400,477 |
| Sep 4, 2024 | 25.07 | 25.31 | 24.59 | 24.93 | 24.93 | -0.52% | 794,800 |
| Sep 3, 2024 | 25.43 | 25.85 | 24.90 | 25.06 | 25.06 | -2.49% | 602,996 |
| Aug 30, 2024 | 25.71 | 25.87 | 25.36 | 25.70 | 25.70 | 0.51% | 389,201 |
| Aug 29, 2024 | 25.94 | 25.95 | 25.44 | 25.57 | 25.57 | -0.62% | 274,185 |
| Aug 28, 2024 | 25.30 | 25.94 | 25.28 | 25.73 | 25.73 | 1.22% | 288,387 |
| Aug 27, 2024 | 25.59 | 25.70 | 25.27 | 25.42 | 25.42 | -2.00% | 334,011 |
| Aug 26, 2024 | 26.43 | 26.44 | 25.90 | 25.94 | 25.94 | -0.92% | 405,190 |
| Aug 23, 2024 | 24.77 | 26.61 | 24.62 | 26.18 | 26.18 | 6.81% | 627,498 |
| Aug 22, 2024 | 24.65 | 25.00 | 24.44 | 24.51 | 24.51 | -0.81% | 371,969 |
| Aug 21, 2024 | 24.62 | 24.74 | 24.30 | 24.71 | 24.71 | 0.98% | 315,694 |
| Aug 20, 2024 | 25.21 | 25.21 | 24.43 | 24.47 | 24.47 | -3.40% | 338,201 |
| Aug 19, 2024 | 25.21 | 25.45 | 25.07 | 25.33 | 25.33 | 0.68% | 387,743 |
| Aug 16, 2024 | 24.54 | 25.29 | 24.54 | 25.16 | 25.16 | 2.07% | 407,255 |
| Aug 15, 2024 | 24.85 | 25.19 | 24.60 | 24.65 | 24.65 | 2.28% | 427,563 |
| Aug 14, 2024 | 24.41 | 24.41 | 23.79 | 24.10 | 24.10 | -0.66% | 456,353 |
| Aug 13, 2024 | 24.47 | 24.47 | 23.92 | 24.26 | 24.26 | 1.08% | 385,661 |
| Aug 12, 2024 | 24.74 | 25.07 | 23.56 | 24.00 | 24.00 | -2.12% | 563,714 |
| Aug 9, 2024 | 24.58 | 25.00 | 24.18 | 24.52 | 24.52 | -0.57% | 1,239,546 |
| Aug 8, 2024 | 24.23 | 24.70 | 24.03 | 24.66 | 24.66 | 3.61% | 634,859 |
| Aug 7, 2024 | 24.59 | 24.70 | 23.76 | 23.80 | 23.80 | -1.82% | 515,903 |
| Aug 6, 2024 | 23.68 | 24.46 | 23.41 | 24.24 | 24.24 | 2.24% | 535,307 |
| Aug 5, 2024 | 23.02 | 24.00 | 22.35 | 23.71 | 23.71 | -3.97% | 695,854 |
| Aug 2, 2024 | 24.53 | 24.91 | 24.11 | 24.69 | 24.35 | -4.49% | 719,203 |
| Aug 1, 2024 | 27.06 | 27.12 | 25.47 | 25.85 | 25.50 | -4.47% | 764,374 |
| Jul 31, 2024 | 27.04 | 27.66 | 26.62 | 27.06 | 26.69 | 0.78% | 662,933 |
| Jul 30, 2024 | 26.49 | 26.96 | 26.47 | 26.85 | 26.48 | 2.13% | 1,038,751 |
| Jul 29, 2024 | 27.36 | 27.48 | 26.23 | 26.29 | 25.93 | -3.84% | 507,088 |
| Jul 26, 2024 | 27.28 | 27.38 | 26.61 | 27.34 | 26.97 | 2.32% | 742,877 |
| Jul 25, 2024 | 26.49 | 27.50 | 25.97 | 26.72 | 26.35 | 0.64% | 852,981 |
| Jul 24, 2024 | 27.63 | 27.95 | 26.41 | 26.55 | 26.19 | -6.05% | 780,874 |
| Jul 23, 2024 | 27.35 | 28.50 | 27.30 | 28.26 | 27.87 | 1.65% | 809,175 |
| Jul 22, 2024 | 27.06 | 27.94 | 26.82 | 27.80 | 27.42 | 2.02% | 543,395 |
| Jul 19, 2024 | 27.08 | 27.62 | 26.92 | 27.25 | 26.88 | 0.70% | 538,304 |
| Jul 18, 2024 | 27.29 | 28.02 | 26.65 | 27.06 | 26.69 | -1.92% | 797,859 |
| Jul 17, 2024 | 26.78 | 27.98 | 26.72 | 27.59 | 27.21 | 1.70% | 767,473 |
| Jul 16, 2024 | 26.07 | 27.33 | 25.94 | 27.13 | 26.76 | 5.11% | 832,502 |
| Jul 15, 2024 | 25.16 | 26.04 | 24.95 | 25.81 | 25.46 | 4.88% | 590,468 |
| Jul 12, 2024 | 25.05 | 25.29 | 24.59 | 24.61 | 24.27 | -0.53% | 783,184 |
| Jul 11, 2024 | 24.00 | 24.91 | 23.44 | 24.74 | 24.40 | 5.28% | 753,549 |
| Jul 10, 2024 | 22.25 | 23.53 | 22.22 | 23.50 | 23.18 | 6.00% | 628,006 |
| Jul 9, 2024 | 21.86 | 22.17 | 21.77 | 22.17 | 21.87 | 1.42% | 409,605 |
| Jul 8, 2024 | 22.19 | 22.33 | 21.78 | 21.86 | 21.56 | -0.55% | 313,005 |
| Jul 5, 2024 | 22.36 | 22.48 | 21.92 | 21.98 | 21.68 | -2.01% | 294,651 |
| Jul 3, 2024 | 22.86 | 22.95 | 22.42 | 22.43 | 22.12 | -1.71% | 216,259 |
| Jul 2, 2024 | 22.63 | 23.00 | 22.63 | 22.82 | 22.51 | 0.48% | 329,582 |
| Jul 1, 2024 | 22.78 | 23.25 | 22.58 | 22.71 | 22.40 | -1.13% | 464,037 |
| Jun 28, 2024 | 22.58 | 23.07 | 22.51 | 22.97 | 22.66 | 2.68% | 1,032,059 |
| Jun 27, 2024 | 21.62 | 22.39 | 21.50 | 22.37 | 22.06 | 3.61% | 514,910 |
| Jun 26, 2024 | 21.02 | 21.72 | 20.86 | 21.59 | 21.29 | 1.70% | 459,504 |
| Jun 25, 2024 | 21.41 | 21.49 | 21.22 | 21.23 | 20.94 | -1.16% | 414,014 |
| Jun 24, 2024 | 20.98 | 21.63 | 20.74 | 21.48 | 21.19 | 3.12% | 765,494 |
| Jun 21, 2024 | 21.13 | 21.13 | 20.77 | 20.83 | 20.54 | -1.51% | 1,301,576 |
| Jun 20, 2024 | 21.01 | 21.27 | 20.78 | 21.15 | 20.86 | 0.38% | 397,760 |
| Jun 18, 2024 | 20.99 | 21.29 | 20.99 | 21.07 | 20.78 | -0.19% | 403,453 |
| Jun 17, 2024 | 20.77 | 21.11 | 20.55 | 21.11 | 20.82 | 1.25% | 314,817 |
| Jun 14, 2024 | 20.99 | 21.17 | 20.67 | 20.85 | 20.56 | -1.97% | 270,080 |
| Jun 13, 2024 | 21.50 | 21.50 | 20.93 | 21.27 | 20.98 | -1.21% | 353,621 |
| Jun 12, 2024 | 21.61 | 22.09 | 21.32 | 21.53 | 21.23 | 3.36% | 434,351 |
| Jun 11, 2024 | 20.78 | 20.96 | 20.56 | 20.83 | 20.54 | -0.71% | 402,988 |
| Jun 10, 2024 | 20.94 | 21.04 | 20.52 | 20.98 | 20.69 | -0.71% | 503,435 |