NasdaqGS - Nasdaq Real Time Price USD

Pacific Premier Bancorp, Inc. (PPBI)

Compare
28.67 +0.76 (+2.72%)
As of 3:12 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 28.02 28.84 27.98 28.67 28.67 165,134
Nov 21, 2024 27.80 28.45 27.66 27.91 27.91 479,600
Nov 20, 2024 27.66 27.81 27.15 27.61 27.61 496,200
Nov 19, 2024 27.04 27.73 27.04 27.66 27.66 408,100
Nov 18, 2024 27.73 27.99 27.53 27.62 27.62 370,200
Nov 15, 2024 27.83 27.86 27.03 27.75 27.75 599,600
Nov 14, 2024 28.17 28.26 27.48 27.66 27.66 407,400
Nov 13, 2024 28.52 29.01 27.98 28.06 28.06 484,200
Nov 12, 2024 28.36 28.97 28.27 28.29 28.29 755,600
Nov 11, 2024 28.67 29.22 28.34 28.66 28.66 519,900
Nov 8, 2024 27.72 28.32 27.54 27.94 27.94 798,600
Nov 7, 2024 28.70 28.71 27.38 27.73 27.73 846,000
Nov 6, 2024 27.26 29.64 27.24 29.01 29.01 1,427,300
Nov 5, 2024 24.80 25.24 24.67 25.10 25.10 453,200
Nov 4, 2024 0.33 Dividend
Nov 4, 2024 25.18 25.18 24.43 24.78 24.78 383,000
Nov 1, 2024 25.67 25.86 25.36 25.49 25.16 459,900
Oct 31, 2024 25.94 26.10 25.51 25.51 25.18 421,800
Oct 30, 2024 25.90 26.85 25.88 25.89 25.55 420,200
Oct 29, 2024 26.13 26.35 25.90 26.04 25.70 330,900
Oct 28, 2024 25.35 26.23 25.28 26.19 25.85 626,300
Oct 25, 2024 25.02 26.28 24.84 25.09 24.77 532,300
Oct 24, 2024 25.12 25.23 23.90 25.01 24.69 683,800
Oct 23, 2024 25.66 25.96 25.43 25.87 25.54 400,700
Oct 22, 2024 25.61 25.76 25.40 25.71 25.38 812,500
Oct 21, 2024 26.78 26.84 25.47 25.53 25.20 384,100
Oct 18, 2024 27.35 27.35 26.78 26.82 26.47 432,200
Oct 17, 2024 27.08 27.37 26.77 27.37 27.02 311,900
Oct 16, 2024 27.03 27.45 26.70 27.17 26.82 498,100
Oct 15, 2024 26.43 27.34 26.38 26.67 26.32 539,200
Oct 14, 2024 25.93 26.53 25.61 26.39 26.05 368,500
Oct 11, 2024 24.99 26.07 24.87 25.93 25.59 407,900
Oct 10, 2024 24.71 24.98 24.52 24.88 24.56 617,800
Oct 9, 2024 24.45 25.16 24.38 24.99 24.67 334,100
Oct 8, 2024 24.47 24.58 24.23 24.52 24.20 596,000
Oct 7, 2024 24.45 24.52 24.19 24.38 24.06 296,600
Oct 4, 2024 24.91 25.01 24.47 24.59 24.27 436,800
Oct 3, 2024 23.60 24.29 23.50 24.26 23.95 434,500
Oct 2, 2024 23.86 24.36 23.73 23.81 23.50 381,000
Oct 1, 2024 24.95 24.95 23.85 23.96 23.65 504,000
Sep 30, 2024 24.75 25.44 24.64 25.16 24.83 552,200
Sep 27, 2024 25.03 25.33 24.65 24.88 24.56 761,800
Sep 26, 2024 25.00 25.13 24.64 24.64 24.32 488,300
Sep 25, 2024 25.17 25.17 24.50 24.53 24.21 373,800
Sep 24, 2024 25.35 25.58 24.96 25.21 24.88 556,700
Sep 23, 2024 25.58 25.69 25.31 25.39 25.06 546,800
Sep 20, 2024 25.81 25.83 25.38 25.46 25.13 2,544,900
Sep 19, 2024 25.72 26.11 25.14 25.97 25.63 822,100
Sep 18, 2024 24.84 26.13 24.49 24.91 24.59 530,200
Sep 17, 2024 24.55 25.39 24.38 24.80 24.48 448,800
Sep 16, 2024 24.31 24.64 23.79 24.45 24.13 547,100
Sep 13, 2024 23.88 24.31 23.71 24.21 23.90 1,008,300
Sep 12, 2024 23.52 23.74 23.13 23.44 23.14 429,400
Sep 11, 2024 23.50 23.52 22.75 23.38 23.08 487,000
Sep 10, 2024 23.67 23.86 23.13 23.86 23.55 630,600
Sep 9, 2024 23.88 24.05 23.54 23.59 23.28 767,400
Sep 6, 2024 24.70 24.84 23.82 23.86 23.55 381,300
Sep 5, 2024 25.00 25.14 24.50 24.59 24.27 400,500
Sep 4, 2024 25.07 25.31 24.59 24.93 24.61 858,800
Sep 3, 2024 25.43 25.85 24.90 25.06 24.74 603,000
Aug 30, 2024 25.71 25.87 25.36 25.70 25.37 389,200
Aug 29, 2024 25.94 25.95 25.44 25.57 25.24 274,200
Aug 28, 2024 25.30 25.94 25.28 25.73 25.40 288,400
Aug 27, 2024 25.59 25.70 25.27 25.42 25.09 334,000
Aug 26, 2024 26.43 26.44 25.90 25.94 25.60 405,200
Aug 23, 2024 24.77 26.61 24.62 26.18 25.84 627,300
Aug 22, 2024 24.65 25.00 24.44 24.51 24.19 372,000
Aug 21, 2024 24.62 24.74 24.30 24.71 24.39 315,700
Aug 20, 2024 25.21 25.21 24.43 24.47 24.15 338,200
Aug 19, 2024 25.21 25.45 25.07 25.33 25.00 387,600
Aug 16, 2024 24.54 25.29 24.54 25.16 24.83 407,300
Aug 15, 2024 24.85 25.19 24.60 24.65 24.33 427,600
Aug 14, 2024 24.41 24.41 23.79 24.10 23.79 456,400
Aug 13, 2024 24.47 24.47 23.92 24.26 23.95 385,700
Aug 12, 2024 24.74 25.07 23.56 24.00 23.69 563,700
Aug 9, 2024 24.58 25.00 24.18 24.52 24.20 1,239,500
Aug 8, 2024 24.23 24.70 24.03 24.66 24.34 634,900
Aug 7, 2024 24.59 24.70 23.76 23.80 23.49 515,900
Aug 6, 2024 23.68 24.46 23.41 24.24 23.93 535,300
Aug 5, 2024 0.33 Dividend
Aug 5, 2024 23.02 24.00 22.35 23.71 23.40 695,900
Aug 2, 2024 24.53 24.91 24.11 24.69 24.04 719,200
Aug 1, 2024 27.06 27.12 25.47 25.85 25.17 764,400
Jul 31, 2024 27.04 27.66 26.62 27.06 26.35 662,900
Jul 30, 2024 26.49 26.96 26.47 26.85 26.15 1,038,800
Jul 29, 2024 27.36 27.48 26.23 26.29 25.60 507,100
Jul 26, 2024 27.28 27.38 26.61 27.34 26.63 742,900
Jul 25, 2024 26.49 27.50 25.97 26.72 26.02 853,000
Jul 24, 2024 27.63 27.95 26.41 26.55 25.86 780,900
Jul 23, 2024 27.35 28.50 27.30 28.26 27.52 809,200
Jul 22, 2024 27.06 27.94 26.82 27.80 27.07 543,400
Jul 19, 2024 27.08 27.62 26.92 27.25 26.54 538,300
Jul 18, 2024 27.29 28.02 26.65 27.06 26.35 797,900
Jul 17, 2024 26.78 27.98 26.72 27.59 26.87 767,500
Jul 16, 2024 26.07 27.33 25.94 27.13 26.42 832,500
Jul 15, 2024 25.16 26.04 24.95 25.81 25.14 590,500
Jul 12, 2024 25.05 25.29 24.59 24.61 23.97 783,100
Jul 11, 2024 24.00 24.91 23.44 24.74 24.09 753,500
Jul 10, 2024 22.25 23.53 22.22 23.50 22.89 628,000
Jul 9, 2024 21.86 22.17 21.77 22.17 21.59 409,600
Jul 8, 2024 22.19 22.33 21.78 21.86 21.29 313,000
Jul 5, 2024 22.36 22.48 21.92 21.98 21.41 294,700
Jul 3, 2024 22.86 22.95 22.42 22.43 21.84 216,300
Jul 2, 2024 22.63 23.00 22.63 22.82 22.22 329,600
Jul 1, 2024 22.78 23.25 22.58 22.71 22.12 464,000
Jun 28, 2024 22.58 23.07 22.51 22.97 22.37 1,032,100
Jun 27, 2024 21.62 22.39 21.50 22.37 21.79 514,900
Jun 26, 2024 21.02 21.72 20.86 21.59 21.03 459,500
Jun 25, 2024 21.41 21.49 21.22 21.23 20.68 414,000
Jun 24, 2024 20.98 21.63 20.74 21.48 20.92 765,500
Jun 21, 2024 21.13 21.13 20.77 20.83 20.29 1,301,600
Jun 20, 2024 21.01 21.27 20.78 21.15 20.60 397,800
Jun 18, 2024 20.99 21.29 20.99 21.07 20.52 403,500
Jun 17, 2024 20.77 21.11 20.55 21.11 20.56 314,800
Jun 14, 2024 20.99 21.17 20.67 20.85 20.31 270,100
Jun 13, 2024 21.50 21.50 20.93 21.27 20.71 353,600
Jun 12, 2024 21.61 22.09 21.32 21.53 20.97 434,400
Jun 11, 2024 20.78 20.96 20.56 20.83 20.29 403,000
Jun 10, 2024 20.94 21.04 20.52 20.98 20.43 503,400
Jun 7, 2024 21.17 21.30 21.03 21.13 20.58 454,300
Jun 6, 2024 21.39 21.67 21.32 21.51 20.95 325,400
Jun 5, 2024 21.53 21.55 21.24 21.50 20.94 469,200
Jun 4, 2024 21.51 21.68 21.35 21.39 20.83 581,700
Jun 3, 2024 22.54 22.54 21.68 21.83 21.26 423,100
May 31, 2024 22.02 22.35 21.87 22.24 21.66 502,300
May 30, 2024 21.73 22.33 21.46 21.88 21.31 490,700
May 29, 2024 21.38 21.43 21.13 21.40 20.84 534,200
May 28, 2024 22.29 22.38 21.77 21.82 21.25 311,500
May 24, 2024 22.20 22.26 21.93 22.14 21.56 528,900
May 23, 2024 23.15 23.15 21.89 22.06 21.48 326,700
May 22, 2024 23.22 23.38 22.83 23.05 22.45 327,000
May 21, 2024 23.50 23.70 23.26 23.30 22.69 454,000
May 20, 2024 23.77 24.08 23.59 23.60 22.98 551,900
May 17, 2024 23.51 23.89 23.34 23.82 23.20 417,200
May 16, 2024 23.46 23.53 23.22 23.47 22.86 344,800
May 15, 2024 23.65 23.72 23.28 23.45 22.84 339,500
May 14, 2024 23.30 23.44 23.01 23.28 22.67 312,100
May 13, 2024 23.45 23.46 22.89 22.98 22.38 454,900
May 10, 2024 23.32 23.35 22.84 23.28 22.67 325,500
May 9, 2024 23.31 23.39 22.94 23.23 22.62 566,700
May 8, 2024 22.60 23.27 22.60 23.24 22.63 685,800
May 7, 2024 23.28 23.43 22.95 22.97 22.37 599,700
May 6, 2024 23.03 23.35 22.91 23.15 22.54 472,700
May 3, 2024 0.33 Dividend
May 3, 2024 23.08 23.17 22.76 22.95 22.35 681,200
May 2, 2024 22.44 22.92 22.31 22.76 21.84 814,100
May 1, 2024 21.75 22.73 21.75 22.22 21.33 644,600
Apr 30, 2024 21.75 21.89 21.43 21.50 20.63 605,700
Apr 29, 2024 22.01 22.24 21.87 21.99 21.10 662,600
Apr 26, 2024 22.12 22.43 21.95 21.98 21.10 923,000
Apr 25, 2024 22.14 22.44 21.79 22.16 21.27 719,800
Apr 24, 2024 22.09 22.86 21.95 22.74 21.82 659,100
Apr 23, 2024 21.89 22.76 21.89 22.60 21.69 632,500
Apr 22, 2024 22.27 22.64 21.94 22.13 21.24 637,300
Apr 19, 2024 21.20 22.31 21.20 22.27 21.37 549,200
Apr 18, 2024 21.21 21.52 21.17 21.31 20.45 494,900
Apr 17, 2024 21.61 21.69 21.11 21.24 20.38 428,700
Apr 16, 2024 21.55 21.55 21.13 21.27 20.41 493,800
Apr 15, 2024 21.96 22.25 21.46 21.70 20.83 413,200
Apr 12, 2024 21.65 21.93 21.49 21.86 20.98 372,800
Apr 11, 2024 21.99 22.07 21.52 21.90 21.02 480,400
Apr 10, 2024 22.16 22.26 21.40 21.79 20.91 749,500
Apr 9, 2024 22.56 23.01 22.43 23.00 22.07 605,700
Apr 8, 2024 22.67 22.88 22.59 22.63 21.72 397,300
Apr 5, 2024 22.59 22.77 22.41 22.61 21.70 303,000
Apr 4, 2024 23.18 23.51 22.72 22.74 21.82 355,700
Apr 3, 2024 22.64 23.06 22.59 22.76 21.84 551,200
Apr 2, 2024 23.18 23.50 22.71 22.98 22.05 506,200
Apr 1, 2024 24.10 24.10 23.42 23.57 22.62 363,400
Mar 28, 2024 23.87 24.49 23.82 24.00 23.03 410,200
Mar 27, 2024 23.02 24.02 22.75 24.02 23.05 402,700
Mar 26, 2024 23.40 23.42 22.94 22.95 22.03 351,800
Mar 25, 2024 23.06 23.40 22.82 22.99 22.06 352,300
Mar 22, 2024 23.69 23.80 22.87 22.97 22.05 385,000
Mar 21, 2024 23.26 24.02 23.26 23.67 22.72 614,200
Mar 20, 2024 21.92 23.43 21.92 23.22 22.29 484,500
Mar 19, 2024 22.27 22.60 22.10 22.11 21.22 420,600
Mar 18, 2024 22.60 22.85 22.33 22.35 21.45 390,600
Mar 15, 2024 22.08 22.80 22.08 22.61 21.70 3,847,700
Mar 14, 2024 23.20 23.20 22.03 22.14 21.25 552,400
Mar 13, 2024 23.25 23.44 23.07 23.20 22.27 426,700
Mar 12, 2024 23.54 23.62 22.75 23.11 22.18 466,000
Mar 11, 2024 23.48 23.83 23.42 23.65 22.70 379,700
Mar 8, 2024 24.30 24.30 23.61 23.66 22.71 314,600
Mar 7, 2024 24.17 24.27 23.69 23.80 22.84 360,200
Mar 6, 2024 23.47 24.19 22.77 23.67 22.72 570,800
Mar 5, 2024 22.31 23.61 22.10 23.47 22.53 964,900
Mar 4, 2024 22.96 23.52 22.34 22.42 21.52 363,600
Mar 1, 2024 22.71 22.99 22.14 22.99 22.06 466,300
Feb 29, 2024 23.19 23.47 22.75 22.86 21.94 687,000
Feb 28, 2024 23.04 23.14 22.60 22.64 21.73 481,900
Feb 27, 2024 23.43 23.65 23.22 23.33 22.39 478,500
Feb 26, 2024 23.59 23.76 23.01 23.26 22.32 499,700
Feb 23, 2024 23.83 24.08 23.48 23.72 22.77 247,900
Feb 22, 2024 23.96 24.19 23.57 23.83 22.87 394,700
Feb 21, 2024 24.17 24.28 23.91 24.07 23.10 433,000
Feb 20, 2024 24.47 25.00 24.23 24.26 23.28 490,400
Feb 16, 2024 25.00 25.18 24.66 24.84 23.84 434,900
Feb 15, 2024 23.95 25.48 23.95 25.32 24.30 549,600
Feb 14, 2024 23.87 24.11 23.39 23.70 22.75 520,800
Feb 13, 2024 23.78 24.05 22.97 23.50 22.55 982,600
Feb 12, 2024 24.33 25.31 24.33 24.93 23.93 571,500
Feb 9, 2024 24.12 24.43 23.51 24.36 23.38 401,000
Feb 8, 2024 0.33 Dividend
Feb 8, 2024 23.78 24.32 23.66 24.06 23.09 504,300
Feb 7, 2024 24.36 24.46 23.68 24.22 22.93 678,600
Feb 6, 2024 24.53 24.88 24.24 24.35 23.05 846,100
Feb 5, 2024 24.74 24.90 24.21 24.62 23.31 598,400
Feb 2, 2024 24.47 25.42 24.29 25.19 23.85 507,800
Feb 1, 2024 25.68 25.80 24.10 25.18 23.84 760,800
Jan 31, 2024 26.40 26.77 25.31 25.37 24.02 843,700
Jan 30, 2024 27.46 27.80 26.84 27.03 25.59 650,200
Jan 29, 2024 27.71 29.04 27.30 28.06 26.56 667,400
Jan 26, 2024 27.98 28.26 27.65 27.99 26.50 993,300
Jan 25, 2024 28.47 28.58 27.40 27.72 26.24 486,000
Jan 24, 2024 28.26 28.55 27.88 28.02 26.53 335,100
Jan 23, 2024 28.76 28.76 27.89 27.96 26.47 287,400
Jan 22, 2024 28.01 28.51 27.82 28.49 26.97 529,800
Jan 19, 2024 27.20 27.67 26.77 27.65 26.18 322,600
Jan 18, 2024 27.06 27.17 26.71 27.03 25.59 301,100
Jan 17, 2024 26.66 27.29 26.54 26.84 25.41 312,200
Jan 16, 2024 27.10 27.63 27.01 27.31 25.85 300,400
Jan 12, 2024 28.31 28.45 27.22 27.65 26.18 233,300
Jan 11, 2024 28.00 28.07 27.37 27.97 26.48 321,100
Jan 10, 2024 28.01 28.47 27.90 28.34 26.83 288,800
Jan 9, 2024 27.99 28.43 27.88 28.22 26.71 323,100
Jan 8, 2024 27.86 28.56 27.57 28.55 27.03 416,200
Jan 5, 2024 27.60 28.19 27.29 27.83 26.35 406,200
Jan 4, 2024 28.00 28.25 26.18 27.86 26.37 373,100
Jan 3, 2024 28.57 28.58 27.82 27.87 26.38 459,200
Jan 2, 2024 28.71 29.50 28.56 28.83 27.29 520,600
Dec 29, 2023 29.72 29.89 29.08 29.11 27.56 322,300
Dec 28, 2023 29.71 30.06 29.61 29.91 28.31 225,500
Dec 27, 2023 29.90 30.08 29.40 29.94 28.34 275,300
Dec 26, 2023 29.50 30.04 29.30 29.80 28.21 326,500
Dec 22, 2023 29.16 29.66 28.52 29.22 27.66 331,600
Dec 21, 2023 28.84 29.04 28.05 28.95 27.41 430,600
Dec 20, 2023 29.26 29.75 28.49 28.51 26.99 843,400
Dec 19, 2023 29.19 29.74 28.98 29.24 27.68 763,300
Dec 18, 2023 29.25 29.66 28.95 29.07 27.52 662,100
Dec 15, 2023 29.55 30.13 28.24 29.25 27.69 1,558,700
Dec 14, 2023 29.21 30.11 28.95 29.55 27.97 728,500
Dec 13, 2023 26.36 28.27 26.03 28.17 26.67 700,200
Dec 12, 2023 26.14 26.37 25.97 26.24 24.84 484,600
Dec 11, 2023 26.35 26.66 26.13 26.28 24.88 471,800
Dec 8, 2023 26.19 26.46 25.82 26.37 24.96 641,000
Dec 7, 2023 25.53 26.01 25.20 26.01 24.62 578,700
Dec 6, 2023 25.57 26.34 25.15 25.23 23.88 801,100
Dec 5, 2023 24.94 25.29 24.10 25.16 23.82 506,600
Dec 4, 2023 24.02 25.22 24.02 25.15 23.81 670,300
Dec 1, 2023 22.44 24.39 22.13 24.37 23.07 625,000
Nov 30, 2023 22.59 22.88 22.35 22.52 21.32 470,300
Nov 29, 2023 22.57 22.97 22.46 22.59 21.39 450,600
Nov 28, 2023 22.55 22.55 22.08 22.27 21.08 353,700
Nov 27, 2023 22.66 22.76 22.38 22.65 21.44 310,200
Nov 24, 2023 23.21 23.24 22.78 22.79 21.57 193,400
Nov 22, 2023 23.36 23.57 22.99 23.13 21.90 462,500

Related Tickers