UK markets closed

Pacific Premier Bancorp, Inc. (PPBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.19+0.03 (+0.16%)
As of 11:43AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.1222.4222.1222.1922.1964,392
25 Apr 202422.1422.4421.7922.1622.16719,800
24 Apr 202422.0922.8621.9522.7422.74659,100
23 Apr 202421.8922.7621.8922.6022.60632,500
22 Apr 202422.2722.6421.9422.1322.13637,300
19 Apr 202421.2022.3121.2022.2722.27549,200
18 Apr 202421.2121.5221.1721.3121.31494,900
17 Apr 202421.6121.6921.1121.2421.24428,700
16 Apr 202421.5521.5521.1321.2721.27493,800
15 Apr 202421.9622.2521.4621.7021.70413,200
12 Apr 202421.6521.9321.4921.8621.86372,800
11 Apr 202421.9922.0721.5221.9021.90480,400
10 Apr 202422.1622.2621.4021.7921.79749,500
09 Apr 202422.5623.0122.4323.0023.00605,700
08 Apr 202422.6722.8822.5922.6322.63397,300
05 Apr 202422.5922.7722.4122.6122.61303,000
04 Apr 202423.1823.5122.7222.7422.74355,700
03 Apr 202422.6423.0622.5922.7622.76551,200
02 Apr 202423.1823.5022.7122.9822.98506,200
01 Apr 202424.1024.1023.4223.5723.57363,400
28 Mar 202423.8724.4923.8224.0024.00410,200
27 Mar 202423.0224.0222.7524.0224.02402,700
26 Mar 202423.4023.4222.9422.9522.95351,800
25 Mar 202423.0623.4022.8222.9922.99352,300
22 Mar 202423.6923.8022.8722.9722.97385,000
21 Mar 202423.2624.0223.2623.6723.67614,200
20 Mar 202421.9223.4321.9223.2223.22484,500
19 Mar 202422.2722.6022.1022.1122.11420,600
18 Mar 202422.6022.8522.3322.3522.35390,600
15 Mar 202422.0822.8022.0822.6122.613,847,700
14 Mar 202423.2023.2022.0322.1422.14552,400
13 Mar 202423.2523.4423.0723.2023.20426,700
12 Mar 202423.5423.6222.7523.1123.11466,000
11 Mar 202423.4823.8323.4223.6523.65379,700
08 Mar 202424.3024.3023.6123.6623.66314,600
07 Mar 202424.1724.2723.6923.8023.80360,200
06 Mar 202423.4724.1922.7723.6723.67570,800
05 Mar 202422.3123.6122.1023.4723.47964,900
04 Mar 202422.9623.5222.3422.4222.42363,600
01 Mar 202422.7122.9922.1422.9922.99466,300
29 Feb 202423.1923.4722.7522.8622.86687,000
28 Feb 202423.0423.1422.6022.6422.64481,900
27 Feb 202423.4323.6523.2223.3323.33478,500
26 Feb 202423.5923.7623.0123.2623.26499,700
23 Feb 202423.8324.0823.4823.7223.72247,900
22 Feb 202423.9624.1923.5723.8323.83394,700
21 Feb 202424.1724.2823.9124.0724.07433,000
20 Feb 202424.4725.0024.2324.2624.26490,400
16 Feb 202425.0025.1824.6624.8424.84434,900
15 Feb 202423.9525.4823.9525.3225.32549,600
14 Feb 202423.8724.1123.3923.7023.70520,800
13 Feb 202423.7824.0522.9723.5023.50982,600
12 Feb 202424.3325.3124.3324.9324.93571,500
09 Feb 202424.1224.4323.5124.3624.36401,000
08 Feb 202423.7824.3223.6624.0624.06504,300
08 Feb 20240.33 Dividend
07 Feb 202424.3624.4623.6824.2223.89678,600
06 Feb 202424.5324.8824.2424.3524.02846,100
05 Feb 202424.7424.9024.2124.6224.28598,400
02 Feb 202424.4725.4224.2925.1924.85507,800
01 Feb 202425.6825.8024.1025.1824.84760,800
31 Jan 202426.4026.7725.3125.3725.02843,700
30 Jan 202427.4627.8026.8427.0326.66650,200
29 Jan 202427.7129.0427.3028.0627.68667,400
26 Jan 202427.9828.2627.6527.9927.61993,300
25 Jan 202428.4728.5827.4027.7227.34486,000
24 Jan 202428.2628.5527.8828.0227.64335,100
23 Jan 202428.7628.7627.8927.9627.58287,400
22 Jan 202428.0128.5127.8228.4928.10529,800
19 Jan 202427.2027.6726.7727.6527.27322,600
18 Jan 202427.0627.1726.7127.0326.66301,100
17 Jan 202426.6627.2926.5426.8426.47312,200
16 Jan 202427.1027.6327.0127.3126.94300,400
12 Jan 202428.3128.4527.2227.6527.27233,300
11 Jan 202428.0028.0727.3727.9727.59321,100
10 Jan 202428.0128.4727.9028.3427.95288,800
09 Jan 202427.9928.4327.8828.2227.84323,100
08 Jan 202427.8628.5627.5728.5528.16416,200
05 Jan 202427.6028.1927.2927.8327.45406,200
04 Jan 202428.0028.2526.1827.8627.48373,100
03 Jan 202428.5728.5827.8227.8727.49459,200
02 Jan 202428.7129.5028.5628.8328.44520,600
29 Dec 202329.7229.8929.0829.1128.71322,300
28 Dec 202329.7130.0629.6129.9129.50225,500
27 Dec 202329.9030.0829.4029.9429.53275,300
26 Dec 202329.5030.0429.3029.8029.39326,500
22 Dec 202329.1629.6628.5229.2228.82331,600
21 Dec 202328.8429.0428.0528.9528.56430,600
20 Dec 202329.2629.7528.4928.5128.12843,400
19 Dec 202329.1929.7428.9829.2428.84763,300
18 Dec 202329.2529.6628.9529.0728.67662,100
15 Dec 202329.5530.1328.2429.2528.851,558,700
14 Dec 202329.2130.1128.9529.5529.15728,500
13 Dec 202326.3628.2726.0328.1727.79700,200
12 Dec 202326.1426.3725.9726.2425.88484,600
11 Dec 202326.3526.6626.1326.2825.92471,800
08 Dec 202326.1926.4625.8226.3726.01641,000
07 Dec 202325.5326.0125.2026.0125.66578,700
06 Dec 202325.5726.3425.1525.2324.89801,100
05 Dec 202324.9425.2924.1025.1624.82506,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...