Pacific Premier Bancorp Inc (PPBI) Historical Stock Data
25.07 ↑0.48 (1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPBI is down -0.64% a day on average. There have been 8 days where Pacific Premier Bancorp Inc closed green and 22 days where PPBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.40 | 25.07 | ↑$0.67 (2.75%) | 24.40 | 25.43 | 1.92M |
| 2024-12-19 | 25.31 | 24.59 | ↓$0.72 (-2.84%) | 24.55 | 25.70 | 570.66K |
| 2024-12-18 | 26.85 | 24.92 | ↓$1.93 (-7.19%) | 24.75 | 27.06 | 731K |
| 2024-12-17 | 27.30 | 26.57 | ↓$0.73 (-2.67%) | 26.56 | 27.63 | 502.90K |
| 2024-12-16 | 27.24 | 27.51 | ↑$0.27 (0.99%) | 27.01 | 27.52 | 691.53K |
| 2024-12-13 | 27.09 | 27.30 | ↑$0.21 (0.78%) | 26.93 | 27.38 | 542.67K |
| 2024-12-12 | 27.86 | 27.16 | ↓$0.70 (-2.51%) | 27.13 | 28.19 | 392.69K |
| 2024-12-11 | 27.97 | 27.96 | ↓$0.01 (-0.04%) | 27.68 | 28.36 | 383.10K |
| 2024-12-10 | 27.65 | 27.56 | ↓$0.09 (-0.33%) | 27.18 | 28.02 | 442.84K |
| 2024-12-09 | 27.94 | 27.55 | ↓$0.39 (-1.40%) | 27.20 | 28.03 | 406.61K |
| 2024-12-06 | 27.65 | 27.77 | ↑$0.12 (0.43%) | 27.38 | 27.85 | 264.76K |
| 2024-12-05 | 27.76 | 27.51 | ↓$0.25 (-0.90%) | 27.47 | 28.03 | 304.14K |
| 2024-12-04 | 27.76 | 27.69 | ↓$0.07 (-0.25%) | 27.53 | 27.98 | 397.44K |
| 2024-12-03 | 28.07 | 27.64 | ↓$0.43 (-1.53%) | 27.56 | 28.90 | 346.50K |
| 2024-12-02 | 28.33 | 28.11 | ↓$0.22 (-0.78%) | 27.89 | 28.96 | 794.66K |
| 2024-11-29 | 29.08 | 28.40 | ↓$0.68 (-2.34%) | 28.10 | 29.41 | 274.87K |
| 2024-11-27 | 29.21 | 28.73 | ↓$0.48 (-1.64%) | 28.62 | 29.39 | 432.91K |
| 2024-11-26 | 28.99 | 28.86 | ↓$0.13 (-0.45%) | 28.48 | 29.37 | 644.33K |
| 2024-11-25 | 29.29 | 29.11 | ↓$0.18 (-0.61%) | 28.91 | 30.28 | 670.55K |
| 2024-11-22 | 28.01 | 28.73 | ↑$0.72 (2.57%) | 27.98 | 28.84 | 393.79K |
| 2024-11-21 | 27.80 | 27.91 | ↑$0.11 (0.40%) | 27.66 | 28.45 | 479.58K |
| 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 |
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?