Pacific Premier Bancorp Inc (PPBI) Historical Stock Data
27.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPBI is up 0.16% a day on average. There have been 14 days where Pacific Premier Bancorp Inc closed green and 16 days where PPBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.66 | 27.61 | ↓$0.05 (-0.18%) | 27.15 | 27.81 | 496.21K |
| 2024-11-19 | 27.04 | 27.66 | ↑$0.62 (2.29%) | 27.04 | 27.73 | 408.07K |
| 2024-11-18 | 27.73 | 27.62 | ↓$0.11 (-0.40%) | 27.53 | 27.99 | 370.23K |
| 2024-11-15 | 27.83 | 27.75 | ↓$0.08 (-0.29%) | 27.03 | 27.86 | 599.62K |
| 2024-11-14 | 28.17 | 27.66 | ↓$0.51 (-1.81%) | 27.48 | 28.26 | 407.40K |
| 2024-11-13 | 28.52 | 28.06 | ↓$0.46 (-1.61%) | 27.98 | 29.01 | 484.16K |
| 2024-11-12 | 28.36 | 28.29 | ↓$0.07 (-0.25%) | 28.27 | 28.97 | 755.62K |
| 2024-11-11 | 28.67 | 28.66 | ↓$0.01 (-0.03%) | 28.34 | 29.22 | 519.87K |
| 2024-11-08 | 27.72 | 27.94 | ↑$0.22 (0.79%) | 27.54 | 28.32 | 798.65K |
| 2024-11-07 | 28.70 | 27.73 | ↓$0.97 (-3.38%) | 27.38 | 28.71 | 846.01K |
| 2024-11-06 | 27.26 | 29.01 | ↑$1.75 (6.42%) | 27.24 | 29.64 | 1.43M |
| 2024-11-05 | 24.80 | 25.10 | ↑$0.30 (1.21%) | 24.67 | 25.24 | 453.21K |
| 2024-11-04 | 25.18 | 24.78 | ↓$0.40 (-1.59%) | 24.43 | 25.18 | 382.98K |
| 2024-11-01 | 25.67 | 25.49 | ↓$0.18 (-0.70%) | 25.36 | 25.86 | 459.86K |
| 2024-10-31 | 25.94 | 25.51 | ↓$0.43 (-1.66%) | 25.51 | 26.10 | 421.81K |
| 2024-10-30 | 25.90 | 25.89 | ↓$0.01 (-0.04%) | 25.88 | 26.85 | 420.24K |
| 2024-10-29 | 26.13 | 26.04 | ↓$0.09 (-0.34%) | 25.90 | 26.35 | 330.86K |
| 2024-10-28 | 25.35 | 26.19 | ↑$0.84 (3.31%) | 25.28 | 26.23 | 626.26K |
| 2024-10-25 | 25.02 | 25.09 | ↑$0.07 (0.28%) | 24.84 | 26.28 | 532.28K |
| 2024-10-24 | 25.12 | 25.01 | ↓$0.11 (-0.44%) | 23.90 | 25.23 | 683.78K |
| 2024-10-23 | 25.66 | 25.87 | ↑$0.21 (0.82%) | 25.43 | 25.96 | 400.74K |
| 2024-10-22 | 25.61 | 25.71 | ↑$0.10 (0.39%) | 25.40 | 25.76 | 812.49K |
| 2024-10-21 | 26.78 | 25.53 | ↓$1.25 (-4.67%) | 25.47 | 26.84 | 384.05K |
| 2024-10-18 | 27.35 | 26.82 | ↓$0.53 (-1.94%) | 26.78 | 27.35 | 432.19K |
| 2024-10-17 | 27.08 | 27.37 | ↑$0.29 (1.07%) | 26.77 | 27.37 | 311.85K |
| 2024-10-16 | 27.03 | 27.17 | ↑$0.14 (0.52%) | 26.70 | 27.45 | 498.12K |
| 2024-10-15 | 26.43 | 26.67 | ↑$0.24 (0.91%) | 26.38 | 27.34 | 539.23K |
| 2024-10-14 | 25.93 | 26.39 | ↑$0.46 (1.77%) | 25.61 | 26.53 | 368.45K |
| 2024-10-11 | 24.99 | 25.93 | ↑$0.94 (3.76%) | 24.87 | 26.07 | 407.87K |
| 2024-10-10 | 24.71 | 24.88 | ↑$0.17 (0.69%) | 24.52 | 24.98 | 617.78K |
Create an account or log in to view more rows.
$PPBI it's just a matter of time and patience...
$PPBI looking good today??
$PPBI don’t be boring today beast
$PPBI yes
keep going down
let's go
stop stalling
$PPBI we like the stock
$PPBI power hour will be fucking crazy
$PPBI soon
$PPBI looks like a loading
$PPBI is being added
$PPBI why is there no volume? Is that suspicious?