Pacific Premier Bancorp Inc (PPBI) Historical Stock Data
24.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPBI is up 0.26% a day on average. There have been 16 days where Pacific Premier Bancorp Inc closed green and 14 days where PPBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 24.37 | 24.49 | ↑$0.12 (0.49%) | 24.25 | 24.97 | 19.57M |
| 2025-08-28 | 24.61 | 24.41 | ↓$0.20 (-0.81%) | 24.29 | 24.64 | 1.94M |
| 2025-08-27 | 24.47 | 24.63 | ↑$0.16 (0.65%) | 24.32 | 24.81 | 2.87M |
| 2025-08-26 | 24.09 | 24.35 | ↑$0.26 (1.08%) | 24.06 | 24.54 | 0.92M |
| 2025-08-25 | 24.29 | 24.30 | ↑$0.01 (0.04%) | 24.12 | 24.46 | 0.98M |
| 2025-08-22 | 22.99 | 24.31 | ↑$1.32 (5.72%) | 22.94 | 24.36 | 1.08M |
| 2025-08-21 | 22.94 | 22.79 | ↓$0.15 (-0.65%) | 22.63 | 23.03 | 659.70K |
| 2025-08-20 | 23.32 | 23.07 | ↓$0.25 (-1.07%) | 22.91 | 23.32 | 648.14K |
| 2025-08-19 | 23.29 | 23.25 | ↓$0.04 (-0.17%) | 23.09 | 23.46 | 419.89K |
| 2025-08-18 | 23.05 | 23.24 | ↑$0.19 (0.82%) | 22.92 | 23.26 | 415.99K |
| 2025-08-15 | 23.72 | 23.12 | ↓$0.60 (-2.53%) | 23.09 | 23.84 | 801.47K |
| 2025-08-14 | 23.10 | 23.56 | ↑$0.46 (1.99%) | 23.00 | 23.60 | 752.54K |
| 2025-08-13 | 22.85 | 23.56 | ↑$0.71 (3.11%) | 22.75 | 23.58 | 0.91M |
| 2025-08-12 | 22.09 | 22.75 | ↑$0.66 (2.99%) | 21.97 | 22.80 | 819.63K |
| 2025-08-11 | 21.76 | 21.86 | ↑$0.10 (0.46%) | 21.59 | 21.88 | 564.22K |
| 2025-08-08 | 21.62 | 21.72 | ↑$0.10 (0.46%) | 21.33 | 21.88 | 705.11K |
| 2025-08-07 | 21.77 | 21.32 | ↓$0.45 (-2.07%) | 21.18 | 21.77 | 1.10M |
| 2025-08-06 | 21.72 | 21.51 | ↓$0.21 (-0.97%) | 21.48 | 21.86 | 1.01M |
| 2025-08-05 | 21.41 | 21.72 | ↑$0.31 (1.45%) | 21.05 | 21.73 | 1.13M |
| 2025-08-04 | 21.22 | 21.73 | ↑$0.51 (2.40%) | 21.09 | 21.75 | 1.21M |
| 2025-08-01 | 21.53 | 21.18 | ↓$0.35 (-1.63%) | 20.75 | 21.53 | 1.28M |
| 2025-07-31 | 21.54 | 21.67 | ↑$0.13 (0.60%) | 21.49 | 21.85 | 887.26K |
| 2025-07-30 | 22.18 | 21.75 | ↓$0.43 (-1.94%) | 21.60 | 22.39 | 0.93M |
| 2025-07-29 | 22.44 | 22.17 | ↓$0.27 (-1.20%) | 21.95 | 22.44 | 1.01M |
| 2025-07-28 | 22.56 | 22.34 | ↓$0.22 (-0.98%) | 22.26 | 22.77 | 0.90M |
| 2025-07-25 | 21.44 | 22.57 | ↑$1.13 (5.27%) | 21.44 | 22.63 | 2.22M |
| 2025-07-24 | 21.97 | 21.16 | ↓$0.81 (-3.69%) | 21.15 | 22.04 | 1.24M |
| 2025-07-23 | 22.36 | 22.15 | ↓$0.21 (-0.94%) | 21.92 | 22.41 | 1.36M |
| 2025-07-22 | 22.06 | 22.14 | ↑$0.08 (0.36%) | 21.95 | 22.34 | 1.19M |
| 2025-07-21 | 22.28 | 21.95 | ↓$0.33 (-1.48%) | 21.94 | 22.48 | 1.11M |
Create an account or log in to view more rows.
$PPBI yeeeeeee haw
$PPBI get ready bears and bulls
$PPBI has just been halted from trading.
$PPBI time to run
$PPBI Mindset is key
$PPBI HODL
$PPBI Was last two days consolidation??
$PPBI has just been halted from trading.
$PPBI MAY RIP TOMORROW
$PPBI looking good today??