Advertisement
U.S. markets closed

Pacific Premier Bancorp, Inc. (PPBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
24.00-0.02 (-0.08%)
At close: 04:00PM EDT
23.42 -0.58 (-2.42%)
After hours: 06:37PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202423.8724.4923.8224.0024.00410,200
Mar 27, 202423.0224.0222.7524.0224.02402,700
Mar 26, 202423.4023.4222.9422.9522.95351,800
Mar 25, 202423.0623.4022.8222.9922.99352,300
Mar 22, 202423.6923.8022.8722.9722.97385,000
Mar 21, 202423.2624.0223.2623.6723.67614,200
Mar 20, 202421.9223.4321.9223.2223.22484,500
Mar 19, 202422.2722.6022.1022.1122.11420,600
Mar 18, 202422.6022.8522.3322.3522.35390,600
Mar 15, 202422.0822.8022.0822.6122.613,847,700
Mar 14, 202423.2023.2022.0322.1422.14552,400
Mar 13, 202423.2523.4423.0723.2023.20426,700
Mar 12, 202423.5423.6222.7523.1123.11466,000
Mar 11, 202423.4823.8323.4223.6523.65379,700
Mar 08, 202424.3024.3023.6123.6623.66314,600
Mar 07, 202424.1724.2723.6923.8023.80360,200
Mar 06, 202423.4724.1922.7723.6723.67570,800
Mar 05, 202422.3123.6122.1023.4723.47964,900
Mar 04, 202422.9623.5222.3422.4222.42363,600
Mar 01, 202422.7122.9922.1422.9922.99466,300
Feb 29, 202423.1923.4722.7522.8622.86687,000
Feb 28, 202423.0423.1422.6022.6422.64481,900
Feb 27, 202423.4323.6523.2223.3323.33478,500
Feb 26, 202423.5923.7623.0123.2623.26499,700
Feb 23, 202423.8324.0823.4823.7223.72247,900
Feb 22, 202423.9624.1923.5723.8323.83394,700
Feb 21, 202424.1724.2823.9124.0724.07433,000
Feb 20, 202424.4725.0024.2324.2624.26490,400
Feb 16, 202425.0025.1824.6624.8424.84434,900
Feb 15, 202423.9525.4823.9525.3225.32549,600
Feb 14, 202423.8724.1123.3923.7023.70520,800
Feb 13, 202423.7824.0522.9723.5023.50982,600
Feb 12, 202424.3325.3124.3324.9324.93571,500
Feb 09, 202424.1224.4323.5124.3624.36401,000
Feb 08, 202423.7824.3223.6624.0624.06504,300
Feb 08, 20240.33 Dividend
Feb 07, 202424.3624.4623.6824.2223.89678,600
Feb 06, 202424.5324.8824.2424.3524.02846,100
Feb 05, 202424.7424.9024.2124.6224.28598,400
Feb 02, 202424.4725.4224.2925.1924.85507,800
Feb 01, 202425.6825.8024.1025.1824.84760,800
Jan 31, 202426.4026.7725.3125.3725.02843,700
Jan 30, 202427.4627.8026.8427.0326.66650,200
Jan 29, 202427.7129.0427.3028.0627.68667,400
Jan 26, 202427.9828.2627.6527.9927.61993,300
Jan 25, 202428.4728.5827.4027.7227.34486,000
Jan 24, 202428.2628.5527.8828.0227.64335,100
Jan 23, 202428.7628.7627.8927.9627.58287,400
Jan 22, 202428.0128.5127.8228.4928.10529,800
Jan 19, 202427.2027.6726.7727.6527.27322,600
Jan 18, 202427.0627.1726.7127.0326.66301,100
Jan 17, 202426.6627.2926.5426.8426.47312,200
Jan 16, 202427.1027.6327.0127.3126.94300,400
Jan 12, 202428.3128.4527.2227.6527.27233,300
Jan 11, 202428.0028.0727.3727.9727.59321,100
Jan 10, 202428.0128.4727.9028.3427.95288,800
Jan 09, 202427.9928.4327.8828.2227.84323,100
Jan 08, 202427.8628.5627.5728.5528.16416,200
Jan 05, 202427.6028.1927.2927.8327.45406,200
Jan 04, 202428.0028.2526.1827.8627.48373,100
Jan 03, 202428.5728.5827.8227.8727.49459,200
Jan 02, 202428.7129.5028.5628.8328.44520,600
Dec 29, 202329.7229.8929.0829.1128.71322,300
Dec 28, 202329.7130.0629.6129.9129.50225,500
Dec 27, 202329.9030.0829.4029.9429.53275,300
Dec 26, 202329.5030.0429.3029.8029.39326,500
Dec 22, 202329.1629.6628.5229.2228.82331,600
Dec 21, 202328.8429.0428.0528.9528.56430,600
Dec 20, 202329.2629.7528.4928.5128.12843,400
Dec 19, 202329.1929.7428.9829.2428.84763,300
Dec 18, 202329.2529.6628.9529.0728.67662,100
Dec 15, 202329.5530.1328.2429.2528.851,558,700
Dec 14, 202329.2130.1128.9529.5529.15728,500
Dec 13, 202326.3628.2726.0328.1727.79700,200
Dec 12, 202326.1426.3725.9726.2425.88484,600
Dec 11, 202326.3526.6626.1326.2825.92471,800
Dec 08, 202326.1926.4625.8226.3726.01641,000
Dec 07, 202325.5326.0125.2026.0125.66578,700
Dec 06, 202325.5726.3425.1525.2324.89801,100
Dec 05, 202324.9425.2924.1025.1624.82506,600
Dec 04, 202324.0225.2224.0225.1524.81670,300
Dec 01, 202322.4424.3922.1324.3724.04625,000
Nov 30, 202322.5922.8822.3522.5222.21470,300
Nov 29, 202322.5722.9722.4622.5922.28450,600
Nov 28, 202322.5522.5522.0822.2721.97353,700
Nov 27, 202322.6622.7622.3822.6522.34310,200
Nov 24, 202323.2123.2422.7822.7922.48193,400
Nov 22, 202323.3623.5722.9923.1322.81462,500
Nov 21, 202323.6223.6222.9423.0522.74544,500
Nov 20, 202322.6723.3422.6023.2022.88568,000
Nov 17, 202322.5622.9222.2122.4622.15620,100
Nov 16, 202322.4022.5321.8922.2821.98422,400
Nov 15, 202322.3122.6622.1622.3522.05552,100
Nov 14, 202321.1322.8121.1322.3722.07888,600
Nov 13, 202319.5320.2119.3220.1619.89432,600
Nov 10, 202319.9020.1319.5319.6819.41526,600
Nov 09, 202320.2320.3519.5919.7719.50466,600
Nov 08, 202320.8020.9420.0520.1719.90466,500
Nov 07, 202320.9821.0420.6820.7020.42621,600
Nov 06, 202321.1321.6120.9320.9920.70538,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...