Pacific Premier Bancorp Inc (PPBI) Historical Stock Data
22.27 ↑0.96 (4.50%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPBI is down -0.10% a day on average. There have been 12 days where Pacific Premier Bancorp Inc closed green and 18 days where PPBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 21.20 | 22.27 | ↑$1.07 (5.05%) | 21.20 | 22.31 | 549.18K |
| 2024-04-18 | 21.21 | 21.31 | ↑$0.10 (0.47%) | 21.17 | 21.52 | 494.85K |
| 2024-04-17 | 21.61 | 21.24 | ↓$0.37 (-1.71%) | 21.11 | 21.69 | 428.68K |
| 2024-04-16 | 21.55 | 21.27 | ↓$0.28 (-1.30%) | 21.13 | 21.55 | 493.83K |
| 2024-04-15 | 21.96 | 21.70 | ↓$0.26 (-1.18%) | 21.46 | 22.25 | 413.20K |
| 2024-04-12 | 21.65 | 21.86 | ↑$0.21 (0.97%) | 21.49 | 21.93 | 372.82K |
| 2024-04-11 | 21.99 | 21.90 | ↓$0.09 (-0.41%) | 21.52 | 22.07 | 480.43K |
| 2024-04-10 | 22.16 | 21.79 | ↓$0.37 (-1.67%) | 21.40 | 22.26 | 749.51K |
| 2024-04-09 | 22.56 | 23.00 | ↑$0.44 (1.95%) | 22.43 | 23.01 | 605.68K |
| 2024-04-08 | 22.67 | 22.63 | ↓$0.04 (-0.18%) | 22.59 | 22.88 | 397.31K |
| 2024-04-05 | 22.59 | 22.61 | ↑$0.02 (0.09%) | 22.41 | 22.77 | 303.01K |
| 2024-04-04 | 23.18 | 22.74 | ↓$0.44 (-1.90%) | 22.72 | 23.51 | 355.73K |
| 2024-04-03 | 22.64 | 22.76 | ↑$0.12 (0.53%) | 22.59 | 23.06 | 551.15K |
| 2024-04-02 | 23.18 | 22.98 | ↓$0.20 (-0.86%) | 22.71 | 23.50 | 506.23K |
| 2024-04-01 | 24.10 | 23.57 | ↓$0.53 (-2.20%) | 23.42 | 24.10 | 363.35K |
| 2024-03-28 | 23.87 | 24.00 | ↑$0.13 (0.54%) | 23.82 | 24.49 | 410.34K |
| 2024-03-27 | 23.02 | 24.02 | ↑$1.00 (4.34%) | 22.75 | 24.02 | 402.70K |
| 2024-03-26 | 23.40 | 22.95 | ↓$0.45 (-1.92%) | 22.94 | 23.42 | 351.81K |
| 2024-03-25 | 23.06 | 22.99 | ↓$0.07 (-0.30%) | 22.82 | 23.40 | 352.28K |
| 2024-03-22 | 23.69 | 22.97 | ↓$0.72 (-3.04%) | 22.87 | 23.80 | 384.99K |
| 2024-03-21 | 23.26 | 23.67 | ↑$0.41 (1.76%) | 23.26 | 24.02 | 614.16K |
| 2024-03-20 | 21.92 | 23.22 | ↑$1.30 (5.93%) | 21.92 | 23.43 | 484.52K |
| 2024-03-19 | 22.27 | 22.11 | ↓$0.16 (-0.72%) | 22.10 | 22.60 | 420.62K |
| 2024-03-18 | 22.60 | 22.35 | ↓$0.25 (-1.11%) | 22.33 | 22.85 | 390.62K |
| 2024-03-15 | 22.08 | 22.61 | ↑$0.53 (2.40%) | 22.08 | 22.80 | 3.85M |
| 2024-03-14 | 23.20 | 22.14 | ↓$1.06 (-4.57%) | 22.03 | 23.20 | 552.37K |
| 2024-03-13 | 23.25 | 23.20 | ↓$0.05 (-0.22%) | 23.07 | 23.44 | 426.67K |
| 2024-03-12 | 23.54 | 23.11 | ↓$0.43 (-1.83%) | 22.75 | 23.62 | 465.99K |
| 2024-03-11 | 23.48 | 23.65 | ↑$0.17 (0.72%) | 23.42 | 23.83 | 379.65K |
| 2024-03-08 | 24.30 | 23.66 | ↓$0.64 (-2.63%) | 23.61 | 24.30 | 314.56K |
Create an account or log in to view more rows.
$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?
$PPBI added!
$PPBI Nothing but time to wait
$PPBI I gave in! Bought more 100 shares
$PPBI we’re fucked tomorrow boys