Skip to main content
Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
28.73
+0.82 (2.94%)
Nov 22, 2024, 4:00 PM EST - Market closed

Pacific Premier Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.0128.8427.9828.7328.732.94%393,790
Nov 21, 202427.8028.4527.6627.9127.911.09%479,576
Nov 20, 202427.6627.8127.1527.6127.61-0.18%496,206
Nov 19, 202427.0427.7327.0427.6627.660.14%408,072
Nov 18, 202427.7327.9927.5327.6227.62-0.47%370,234
Nov 15, 202427.8327.8627.0327.7527.750.33%599,621
Nov 14, 202428.1728.2627.4827.6627.66-1.43%407,395
Nov 13, 202428.5229.0127.9828.0628.06-0.81%484,156
Nov 12, 202428.3628.9728.2728.2928.29-1.29%755,616
Nov 11, 202428.6729.2228.3428.6628.662.58%519,869
Nov 8, 202427.7228.3227.5427.9427.940.76%798,649
Nov 7, 202428.7028.7127.3827.7327.73-4.41%846,009
Nov 6, 202427.2629.6427.2429.0129.0115.58%1,427,282
Nov 5, 202424.8025.2424.6725.1025.101.29%453,211
Nov 4, 202425.1825.1824.4324.7824.78-2.79%382,978
Nov 1, 202425.6725.8625.3625.4925.16-0.08%459,855
Oct 31, 202425.9426.1025.5125.5125.18-1.47%421,811
Oct 30, 202425.9026.8525.8825.8925.55-0.58%420,239
Oct 29, 202426.1326.3525.9026.0425.70-0.57%330,861
Oct 28, 202425.3526.2325.2826.1925.854.38%626,258
Oct 25, 202425.0226.2824.8425.0924.760.32%532,276
Oct 24, 202425.1225.2323.9025.0124.68-3.32%683,779
Oct 23, 202425.6625.9625.4325.8725.530.62%400,737
Oct 22, 202425.6125.7625.4025.7125.370.71%812,490
Oct 21, 202426.7826.8425.4725.5325.19-4.81%384,052
Oct 18, 202427.3527.3526.7826.8226.47-2.01%432,187
Oct 17, 202427.0827.3726.7727.3727.010.74%311,854
Oct 16, 202427.0327.4526.7027.1726.811.87%498,115
Oct 15, 202426.4327.3426.3826.6726.321.06%539,231
Oct 14, 202425.9326.5325.6126.3926.041.77%368,446
Oct 11, 202424.9926.0724.8725.9325.594.22%407,869
Oct 10, 202424.7124.9824.5224.8824.55-0.44%617,781
Oct 9, 202424.4525.1624.3824.9924.661.92%334,135
Oct 8, 202424.4724.5824.2324.5224.200.57%596,005
Oct 7, 202424.4524.5224.1924.3824.06-0.85%296,570
Oct 4, 202424.9125.0124.4724.5924.271.36%436,764
Oct 3, 202423.6024.2923.5024.2623.941.89%434,490
Oct 2, 202423.8624.3623.7323.8123.50-0.63%381,021
Oct 1, 202424.9524.9523.8523.9623.65-4.77%504,005
Sep 30, 202424.7525.4424.6425.1624.831.13%552,184
Sep 27, 202425.0325.3324.6524.8824.550.97%761,817
Sep 26, 202425.0025.1324.6424.6424.320.45%488,265
Sep 25, 202425.1725.1724.5024.5324.21-2.70%373,752
Sep 24, 202425.3525.5824.9625.2124.88-0.71%556,665
Sep 23, 202425.5825.6925.3125.3925.06-0.27%546,763
Sep 20, 202425.8125.8325.3825.4625.13-1.96%2,544,942
Sep 19, 202425.7226.1125.1425.9725.634.26%822,104
Sep 18, 202424.8426.1324.4924.9124.580.44%530,163
Sep 17, 202424.5525.3924.3824.8024.471.43%448,804
Sep 16, 202424.3124.6423.7924.4524.130.99%547,115
Sep 13, 202423.8824.3123.7124.2123.893.28%1,008,262
Sep 12, 202423.5223.7423.1323.4423.130.26%429,378
Sep 11, 202423.5023.5222.7523.3823.07-2.01%487,043
Sep 10, 202423.6723.8623.1323.8623.551.14%630,590
Sep 9, 202423.8824.0523.5423.5923.28-1.13%767,361
Sep 6, 202424.7024.8423.8223.8623.55-2.97%381,332
Sep 5, 202425.0025.1424.5024.5924.27-1.36%400,477
Sep 4, 202425.0725.3124.5924.9324.60-0.52%794,800
Sep 3, 202425.4325.8524.9025.0624.73-2.49%602,996
Aug 30, 202425.7125.8725.3625.7025.360.51%389,201
Aug 29, 202425.9425.9525.4425.5725.23-0.62%274,185
Aug 28, 202425.3025.9425.2825.7325.391.22%288,387
Aug 27, 202425.5925.7025.2725.4225.09-2.00%334,011
Aug 26, 202426.4326.4425.9025.9425.60-0.92%405,190
Aug 23, 202424.7726.6124.6226.1825.846.81%627,498
Aug 22, 202424.6525.0024.4424.5124.19-0.81%371,969
Aug 21, 202424.6224.7424.3024.7124.390.98%315,694
Aug 20, 202425.2125.2124.4324.4724.15-3.40%338,201
Aug 19, 202425.2125.4525.0725.3325.000.68%387,743
Aug 16, 202424.5425.2924.5425.1624.832.07%407,255
Aug 15, 202424.8525.1924.6024.6524.332.28%427,563
Aug 14, 202424.4124.4123.7924.1023.78-0.66%456,353
Aug 13, 202424.4724.4723.9224.2623.941.08%385,661
Aug 12, 202424.7425.0723.5624.0023.69-2.12%563,714
Aug 9, 202424.5825.0024.1824.5224.20-0.57%1,239,546
Aug 8, 202424.2324.7024.0324.6624.343.61%634,859
Aug 7, 202424.5924.7023.7623.8023.49-1.82%515,903
Aug 6, 202423.6824.4623.4124.2423.922.24%535,307
Aug 5, 202423.0224.0022.3523.7123.40-3.97%695,854
Aug 2, 202424.5324.9124.1124.6924.03-4.49%719,203
Aug 1, 202427.0627.1225.4725.8525.16-4.47%764,374
Jul 31, 202427.0427.6626.6227.0626.340.78%662,933
Jul 30, 202426.4926.9626.4726.8526.132.13%1,038,751
Jul 29, 202427.3627.4826.2326.2925.59-3.84%507,088
Jul 26, 202427.2827.3826.6127.3426.612.32%742,877
Jul 25, 202426.4927.5025.9726.7226.010.64%852,981
Jul 24, 202427.6327.9526.4126.5525.84-6.05%780,874
Jul 23, 202427.3528.5027.3028.2627.511.65%809,175
Jul 22, 202427.0627.9426.8227.8027.062.02%543,395
Jul 19, 202427.0827.6226.9227.2526.520.70%538,304
Jul 18, 202427.2928.0226.6527.0626.34-1.92%797,859
Jul 17, 202426.7827.9826.7227.5926.851.70%767,473
Jul 16, 202426.0727.3325.9427.1326.415.11%832,502
Jul 15, 202425.1626.0424.9525.8125.124.88%590,468
Jul 12, 202425.0525.2924.5924.6123.95-0.53%783,184
Jul 11, 202424.0024.9123.4424.7424.085.28%753,549
Jul 10, 202422.2523.5322.2223.5022.876.00%628,006
Jul 9, 202421.8622.1721.7722.1721.581.42%409,605
Jul 8, 202422.1922.3321.7821.8621.28-0.55%313,005
Jul 5, 202422.3622.4821.9221.9821.39-2.01%294,651