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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202425.9026.8525.8825.8925.89-0.58%420,239
Oct 29, 202426.1326.3525.9026.0426.04-0.57%330,861
Oct 28, 202425.3526.2325.2826.1926.194.38%626,258
Oct 25, 202425.0226.2824.8425.0925.090.32%532,276
Oct 24, 202425.1225.2323.9025.0125.01-3.32%683,779
Oct 23, 202425.6625.9625.4325.8725.870.62%400,737
Oct 22, 202425.6125.7625.4025.7125.710.71%812,490
Oct 21, 202426.7826.8425.4725.5325.53-4.81%384,052
Oct 18, 202427.3527.3526.7826.8226.82-2.01%432,187
Oct 17, 202427.0827.3726.7727.3727.370.74%311,854
Oct 16, 202427.0327.4526.7027.1727.171.87%498,115
Oct 15, 202426.4327.3426.3826.6726.671.06%539,231
Oct 14, 202425.9326.5325.6126.3926.391.77%368,446
Oct 11, 202424.9926.0724.8725.9325.934.22%407,869
Oct 10, 202424.7124.9824.5224.8824.88-0.44%617,781
Oct 9, 202424.4525.1624.3824.9924.991.92%334,135
Oct 8, 202424.4724.5824.2324.5224.520.57%596,005
Oct 7, 202424.4524.5224.1924.3824.38-0.85%296,570
Oct 4, 202424.9125.0124.4724.5924.591.36%436,764
Oct 3, 202423.6024.2923.5024.2624.261.89%434,490
Oct 2, 202423.8624.3623.7323.8123.81-0.63%381,021
Oct 1, 202424.9524.9523.8523.9623.96-4.77%504,005
Sep 30, 202424.7525.4424.6425.1625.161.13%552,184
Sep 27, 202425.0325.3324.6524.8824.880.97%761,817
Sep 26, 202425.0025.1324.6424.6424.640.45%488,265
Sep 25, 202425.1725.1724.5024.5324.53-2.70%373,752
Sep 24, 202425.3525.5824.9625.2125.21-0.71%556,665
Sep 23, 202425.5825.6925.3125.3925.39-0.27%546,763
Sep 20, 202425.8125.8325.3825.4625.46-1.96%2,544,942
Sep 19, 202425.7226.1125.1425.9725.974.26%822,104
Sep 18, 202424.8426.1324.4924.9124.910.44%530,163
Sep 17, 202424.5525.3924.3824.8024.801.43%448,804
Sep 16, 202424.3124.6423.7924.4524.450.99%547,115
Sep 13, 202423.8824.3123.7124.2124.213.28%1,008,262
Sep 12, 202423.5223.7423.1323.4423.440.26%429,378
Sep 11, 202423.5023.5222.7523.3823.38-2.01%487,043
Sep 10, 202423.6723.8623.1323.8623.861.14%630,590
Sep 9, 202423.8824.0523.5423.5923.59-1.13%767,361
Sep 6, 202424.7024.8423.8223.8623.86-2.97%381,332
Sep 5, 202425.0025.1424.5024.5924.59-1.36%400,477
Sep 4, 202425.0725.3124.5924.9324.93-0.52%794,800
Sep 3, 202425.4325.8524.9025.0625.06-2.49%602,996
Aug 30, 202425.7125.8725.3625.7025.700.51%389,201
Aug 29, 202425.9425.9525.4425.5725.57-0.62%274,185
Aug 28, 202425.3025.9425.2825.7325.731.22%288,387
Aug 27, 202425.5925.7025.2725.4225.42-2.00%334,011
Aug 26, 202426.4326.4425.9025.9425.94-0.92%405,190
Aug 23, 202424.7726.6124.6226.1826.186.81%627,498
Aug 22, 202424.6525.0024.4424.5124.51-0.81%371,969
Aug 21, 202424.6224.7424.3024.7124.710.98%315,694
Aug 20, 202425.2125.2124.4324.4724.47-3.40%338,201
Aug 19, 202425.2125.4525.0725.3325.330.68%387,743
Aug 16, 202424.5425.2924.5425.1625.162.07%407,255
Aug 15, 202424.8525.1924.6024.6524.652.28%427,563
Aug 14, 202424.4124.4123.7924.1024.10-0.66%456,353
Aug 13, 202424.4724.4723.9224.2624.261.08%385,661
Aug 12, 202424.7425.0723.5624.0024.00-2.12%563,714
Aug 9, 202424.5825.0024.1824.5224.52-0.57%1,239,546
Aug 8, 202424.2324.7024.0324.6624.663.61%634,859
Aug 7, 202424.5924.7023.7623.8023.80-1.82%515,903
Aug 6, 202423.6824.4623.4124.2424.242.24%535,307
Aug 5, 202423.0224.0022.3523.7123.71-3.97%695,854
Aug 2, 202424.5324.9124.1124.6924.35-4.49%719,203
Aug 1, 202427.0627.1225.4725.8525.50-4.47%764,374
Jul 31, 202427.0427.6626.6227.0626.690.78%662,933
Jul 30, 202426.4926.9626.4726.8526.482.13%1,038,751
Jul 29, 202427.3627.4826.2326.2925.93-3.84%507,088
Jul 26, 202427.2827.3826.6127.3426.972.32%742,877
Jul 25, 202426.4927.5025.9726.7226.350.64%852,981
Jul 24, 202427.6327.9526.4126.5526.19-6.05%780,874
Jul 23, 202427.3528.5027.3028.2627.871.65%809,175
Jul 22, 202427.0627.9426.8227.8027.422.02%543,395
Jul 19, 202427.0827.6226.9227.2526.880.70%538,304
Jul 18, 202427.2928.0226.6527.0626.69-1.92%797,859
Jul 17, 202426.7827.9826.7227.5927.211.70%767,473
Jul 16, 202426.0727.3325.9427.1326.765.11%832,502
Jul 15, 202425.1626.0424.9525.8125.464.88%590,468
Jul 12, 202425.0525.2924.5924.6124.27-0.53%783,184
Jul 11, 202424.0024.9123.4424.7424.405.28%753,549
Jul 10, 202422.2523.5322.2223.5023.186.00%628,006
Jul 9, 202421.8622.1721.7722.1721.871.42%409,605
Jul 8, 202422.1922.3321.7821.8621.56-0.55%313,005
Jul 5, 202422.3622.4821.9221.9821.68-2.01%294,651
Jul 3, 202422.8622.9522.4222.4322.12-1.71%216,259
Jul 2, 202422.6323.0022.6322.8222.510.48%329,582
Jul 1, 202422.7823.2522.5822.7122.40-1.13%464,037
Jun 28, 202422.5823.0722.5122.9722.662.68%1,032,059
Jun 27, 202421.6222.3921.5022.3722.063.61%514,910
Jun 26, 202421.0221.7220.8621.5921.291.70%459,504
Jun 25, 202421.4121.4921.2221.2320.94-1.16%414,014
Jun 24, 202420.9821.6320.7421.4821.193.12%765,494
Jun 21, 202421.1321.1320.7720.8320.54-1.51%1,301,576
Jun 20, 202421.0121.2720.7821.1520.860.38%397,760
Jun 18, 202420.9921.2920.9921.0720.78-0.19%403,453
Jun 17, 202420.7721.1120.5521.1120.821.25%314,817
Jun 14, 202420.9921.1720.6720.8520.56-1.97%270,080
Jun 13, 202421.5021.5020.9321.2720.98-1.21%353,621
Jun 12, 202421.6122.0921.3221.5321.233.36%434,351
Jun 11, 202420.7820.9620.5620.8320.54-0.71%402,988
Jun 10, 202420.9421.0420.5220.9820.69-0.71%503,435