Dark

PPBI
Pacific Premier Bancorp Inc
stock NASDAQ

Inactive

Aug 29, 2025

24.49USD+0.328%(+0.08)19,566,748

Pre-market

0.00USD-100.000%(-24.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	24.3700	24.9700	24.250000	24.4900	+0.328%	19,566,748	0.000%
2025-08-28	24.6100	24.6400	24.290000	24.4100	-0.893%	1,936,888	+0.328%
2025-08-27	24.4700	24.8100	24.315000	24.6300	+1.150%	2,868,329	-0.568%
2025-08-26	24.0900	24.5400	24.060000	24.3500	+0.206%	915,682	+0.575%
2025-08-25	24.2900	24.4600	24.120000	24.3000	-0.021%	978,016	+0.782%
2025-08-22	22.9900	24.3600	22.940000	24.3050	+6.648%	1,077,921	+0.761%
2025-08-21	22.9400	23.0300	22.625000	22.7900	-1.214%	659,699	+7.459%
2025-08-20	23.3200	23.3200	22.910000	23.0700	-0.774%	648,136	+6.155%
2025-08-19	23.2900	23.4600	23.085000	23.2500	+0.043%	419,887	+5.333%
2025-08-18	23.0500	23.2550	22.915000	23.2400	+0.519%	415,994	+5.379%
2025-08-15	23.7200	23.8399	23.090000	23.1200	-1.868%	801,467	+5.926%
2025-08-14	23.1000	23.5950	22.995000	23.5600	0.000%	752,538	+3.947%
2025-08-13	22.8500	23.5800	22.750000	23.5600	+3.560%	907,309	+3.947%
2025-08-12	22.0900	22.7950	21.970000	22.7500	+4.071%	819,631	+7.648%
2025-08-11	21.7600	21.8800	21.590000	21.8600	+0.645%	564,216	+12.031%
2025-08-08	21.6200	21.8750	21.330000	21.7200	+1.876%	705,114	+12.753%
2025-08-07	21.7700	21.7700	21.180000	21.3200	-0.883%	1,103,697	+14.869%
2025-08-06	21.7200	21.8600	21.480000	21.5100	-0.967%	1,013,762	+13.854%
2025-08-05	21.4100	21.7300	21.050000	21.7200	-0.046%	1,128,535	+12.753%
2025-08-04	21.2200	21.7450	21.090000	21.7300	+2.597%	1,213,532	+12.701%
2025-08-01	21.5300	21.5300	20.750000	21.1800	-2.261%	1,284,904	+15.628%
2025-07-31	21.5400	21.8500	21.490000	21.6700	-0.368%	887,261	+13.013%
2025-07-30	22.1800	22.3900	21.600000	21.7500	-1.894%	933,508	+12.598%
2025-07-29	22.4400	22.4400	21.950000	22.1700	-0.761%	1,010,939	+10.465%
2025-07-28	22.5600	22.7682	22.260000	22.3400	-1.019%	900,626	+9.624%
2025-07-25	21.4400	22.6300	21.440000	22.5700	+6.664%	2,218,794	+8.507%
2025-07-24	21.9700	22.0400	21.150000	21.1600	-4.470%	1,240,318	+15.737%
2025-07-23	22.3600	22.4080	21.920000	22.1500	+0.045%	1,359,587	+10.564%
2025-07-22	22.0600	22.3400	21.950000	22.1400	+0.866%	1,190,657	+10.614%
2025-07-21	22.2800	22.4750	21.940000	21.9500	-0.679%	1,106,337	+11.572%
2025-07-18	22.3700	22.3700	21.940000	22.1000	-0.045%	1,132,057	+10.814%
2025-07-17	21.5500	22.1300	21.520000	22.1100	+2.125%	1,356,121	+10.764%
2025-07-16	21.7100	22.1000	21.255000	21.6500	+0.464%	1,130,630	+13.118%
2025-07-15	22.5900	22.6300	21.540000	21.5500	-4.477%	1,178,979	+13.643%
2025-07-14	22.3200	22.7450	22.320000	22.5600	+0.894%	958,378	+8.555%
2025-07-11	22.5800	22.6200	22.330000	22.3600	-2.059%	2,719,765	+9.526%
2025-07-10	22.6200	22.9800	22.530000	22.8300	+0.573%	528,010	+7.271%
2025-07-09	23.0200	23.1000	22.610000	22.7000	-0.613%	1,041,255	+7.885%
2025-07-08	22.8800	23.1600	22.820000	22.8400	+0.351%	718,558	+7.224%
2025-07-07	22.8400	23.2000	22.685000	22.7600	-1.472%	859,761	+7.601%
2025-07-03	22.8500	23.2950	22.680000	23.1000	+2.032%	1,017,014	+6.017%
2025-07-02	22.2900	22.6700	22.075000	22.6400	+2.443%	1,158,015	+8.171%
2025-07-01	21.0000	22.3500	20.925000	22.1000	+4.789%	988,732	+10.814%
2025-06-30	21.2400	21.3700	21.070000	21.0900	+0.142%	1,005,380	+16.121%
2025-06-27	21.4500	21.4600	20.820000	21.0600	-1.266%	2,711,194	+16.287%
2025-06-26	21.3000	21.3900	20.965000	21.3300	+2.057%	845,373	+14.815%
2025-06-25	21.0700	21.0750	20.830000	20.9000	-0.618%	515,399	+17.177%
2025-06-24	21.1200	21.4600	21.020000	21.0300	+0.815%	654,047	+16.453%
2025-06-23	20.4400	20.8600	20.230000	20.8600	+1.855%	727,912	+17.402%
2025-06-20	20.5300	20.6500	20.390000	20.4800	+0.589%	1,540,718	+19.580%
2025-06-18	20.0400	20.6200	19.960000	20.3600	+1.193%	658,539	+20.285%
2025-06-17	20.3500	20.5300	20.090000	20.1200	-2.140%	726,277	+21.720%
2025-06-16	20.9600	20.9600	20.510000	20.5600	-0.146%	816,280	+19.115%
2025-06-13	20.8500	20.9950	20.510000	20.5900	-3.197%	790,504	+18.941%
2025-06-12	21.5300	21.5350	21.000000	21.2700	-0.885%	696,193	+15.139%
2025-06-11	21.9200	22.1300	21.390000	21.4600	-1.740%	790,291	+14.119%
2025-06-10	21.7800	22.0500	21.585000	21.8400	+0.552%	738,752	+12.134%
2025-06-09	21.6900	22.0300	21.405000	21.7200	+0.602%	641,165	+12.753%
2025-06-06	21.0400	21.5900	21.020000	21.5900	+4.400%	856,573	+13.432%
2025-06-05	20.7700	20.8800	20.520000	20.6800	-0.241%	907,022	+18.424%
2025-06-04	21.1800	21.2700	20.720000	20.7300	-1.986%	617,314	+18.138%
2025-06-03	20.8500	21.2800	20.725000	21.1500	+1.245%	1,242,646	+15.792%
2025-06-02	21.0600	21.3800	20.720000	20.8900	-1.462%	995,762	+17.233%
2025-05-30	21.3300	21.4300	21.040000	21.2000	-0.935%	1,055,230	+15.519%
2025-05-29	21.2300	21.4150	21.035000	21.4000	+1.086%	641,971	+14.439%
2025-05-28	21.5600	21.6400	21.140000	21.1700	-1.763%	637,376	+15.683%
2025-05-27	21.3400	21.5700	21.070000	21.5500	+2.375%	787,722	+13.643%
2025-05-23	20.6600	21.1800	20.660000	21.0500	-0.567%	914,361	+16.342%
2025-05-22	21.1300	21.3800	21.010000	21.1700	-0.236%	676,595	+15.683%
2025-05-21	21.8000	22.0900	21.200000	21.2200	-4.025%	637,295	+15.410%
2025-05-20	22.1300	22.3900	22.000000	22.1100	-0.271%	541,711	+10.764%
2025-05-19	22.1300	22.2200	21.850000	22.1700	-0.449%	764,789	+10.465%
2025-05-16	22.5300	22.5300	22.100000	22.2700	-0.846%	654,169	+9.969%
2025-05-15	22.5100	22.6600	22.310000	22.4600	-0.089%	528,175	+9.038%
2025-05-14	22.8700	22.8750	22.455000	22.4800	-1.705%	784,484	+8.941%
2025-05-13	23.0000	23.0800	22.730000	22.8700	+0.044%	642,320	+7.084%
2025-05-12	22.3500	22.9500	22.350000	22.8600	+7.123%	1,023,176	+7.130%
2025-05-09	21.0500	21.4700	20.530000	21.3400	+0.047%	682,453	+14.761%
2025-05-08	21.0300	21.5400	20.800000	21.3300	+2.795%	1,021,109	+14.815%
2025-05-07	20.8900	21.2200	20.600000	20.7500	+0.290%	1,070,126	+18.024%
2025-05-06	20.8700	21.1400	20.660000	20.6900	-1.990%	517,414	+18.366%
2025-05-05	20.8000	21.4200	20.780000	21.1100	-1.401%	1,277,016	+16.011%
2025-05-02	21.0600	21.4600	20.970000	21.4100	+2.982%	1,207,410	+14.386%
2025-05-01	20.6500	21.0600	20.130000	20.7900	+2.212%	1,171,451	+17.797%
2025-04-30	20.2900	20.4800	19.898753	20.3400	-1.406%	697,930	+20.403%
2025-04-29	20.3500	20.7500	20.245000	20.6300	+0.438%	1,029,767	+18.711%
2025-04-28	20.5800	20.6500	20.230000	20.5400	-0.291%	976,058	+19.231%
2025-04-25	21.0000	21.2800	20.460000	20.6000	-3.013%	1,401,557	+18.883%
2025-04-24	20.0000	21.2800	19.600000	21.2400	+5.619%	4,735,666	+15.301%
2025-04-23	19.2800	20.7100	19.280000	20.1100	+2.029%	1,214,075	+21.780%
2025-04-22	19.3200	19.7900	19.165000	19.7100	+2.817%	1,186,945	+24.252%
2025-04-21	19.0400	19.2000	18.925000	19.1700	-0.416%	838,617	+27.752%
2025-04-17	19.0000	19.3200	18.890000	19.2500	+1.209%	986,065	+27.221%
2025-04-16	19.3900	19.5900	18.820000	19.0200	-0.367%	1,070,247	+28.759%
2025-04-15	18.5600	19.2799	18.560000	19.0900	+2.634%	941,466	+28.287%
2025-04-14	18.6500	19.5300	18.130000	18.6000	+1.362%	988,402	+31.667%
2025-04-11	18.6400	18.8000	18.060000	18.3500	-1.924%	890,852	+33.460%
2025-04-10	19.5300	19.9500	18.070000	18.7100	-6.543%	1,029,115	+30.893%
2025-04-09	18.6800	20.5100	18.205000	20.0200	+5.368%	1,171,344	+22.328%
2025-04-08	19.5000	19.9600	18.640000	19.0000	-0.210%	1,107,874	+28.895%
2025-04-07	18.6000	20.2400	18.345000	19.0400	-1.142%	1,652,360	+28.624%
2025-04-04	19.0400	19.6200	18.410000	19.2600	-2.481%	1,852,932	+27.155%
2025-04-03	21.0000	21.0750	19.560000	19.7500	-8.986%	1,539,784	+24.000%
2025-04-02	21.2800	21.9200	21.275000	21.7000	+0.556%	710,110	+12.857%
2025-04-01	21.2400	21.6400	20.970000	21.5800	+1.220%	915,092	+13.485%
2025-03-31	20.9400	21.4000	20.900000	21.3200	+0.329%	809,256	+14.869%
2025-03-28	21.7200	22.1000	21.125000	21.2500	-2.612%	600,772	+15.247%
2025-03-27	21.9200	21.9825	21.530000	21.8200	-0.229%	908,385	+12.236%
2025-03-26	22.1000	22.3000	21.590000	21.8700	-0.046%	1,142,525	+11.980%
2025-03-25	22.0400	22.3150	21.860000	21.8800	-0.455%	720,279	+11.929%
2025-03-24	21.9800	22.1800	21.800000	21.9800	+1.665%	760,884	+11.419%
2025-03-21	22.0000	22.0000	21.360000	21.6200	-0.598%	2,034,589	+13.275%
2025-03-20	21.7400	22.3100	21.710000	21.7500	-1.091%	499,584	+12.598%
2025-03-19	22.1400	22.3600	21.910000	21.9900	-0.678%	575,547	+11.369%
2025-03-18	22.1300	22.3100	21.990000	22.1400	-0.851%	556,108	+10.614%
2025-03-17	22.3100	22.6050	22.090000	22.3300	-0.134%	527,254	+9.673%
2025-03-14	21.8700	22.4200	21.870000	22.3600	+3.519%	690,882	+9.526%
2025-03-13	21.6800	22.0300	21.520000	21.6000	-0.046%	534,536	+13.380%
2025-03-12	21.3800	21.9400	21.085000	21.6100	+2.660%	735,729	+13.327%
2025-03-11	21.4300	22.0800	20.890000	21.0500	-1.405%	823,954	+16.342%
2025-03-10	21.9400	22.1050	21.295000	21.3500	-4.131%	775,246	+14.707%
2025-03-07	22.4000	22.4000	21.900000	22.2700	-0.669%	528,204	+9.969%
2025-03-06	22.3900	23.3600	22.090000	22.4200	-0.840%	457,008	+9.233%
2025-03-05	22.8500	23.2900	22.180000	22.6100	-0.877%	615,340	+8.315%
2025-03-04	23.1400	24.3700	22.315000	22.8100	-2.438%	763,177	+7.365%
2025-03-03	23.9600	24.6700	23.200000	23.3800	-2.135%	675,482	+4.748%
2025-02-28	23.7300	24.1600	23.570000	23.8900	+1.401%	993,341	+2.512%
2025-02-27	23.5400	24.5350	23.390000	23.5600	-0.085%	512,631	+3.947%
2025-02-26	23.7600	24.2900	23.325000	23.5800	-0.966%	620,132	+3.859%
2025-02-25	23.7200	24.5000	23.504800	23.8100	+0.804%	689,487	+2.856%
2025-02-24	24.2600	24.2600	23.530000	23.6200	-2.073%	599,798	+3.683%
2025-02-21	25.0300	25.0500	23.980000	24.1200	-2.703%	486,335	+1.534%
2025-02-20	24.7300	25.2000	24.500000	24.7900	-0.919%	501,521	-1.210%
2025-02-19	24.8800	25.2300	24.700000	25.0200	-0.950%	447,176	-2.118%
2025-02-18	25.0800	25.3200	24.890000	25.2600	+0.397%	521,050	-3.048%
2025-02-14	25.2300	25.7500	24.940000	25.1600	-0.079%	345,756	-2.663%
2025-02-13	25.1200	25.2100	24.920100	25.1800	+0.922%	263,545	-2.740%
2025-02-12	25.5600	25.6550	24.940000	24.9500	-4.259%	391,213	-1.844%
2025-02-11	25.4300	26.0900	25.340000	26.0600	+1.876%	276,583	-6.025%
2025-02-10	25.8100	25.8100	25.450000	25.5800	-0.891%	412,193	-4.261%
2025-02-07	26.2600	26.2700	25.590000	25.8100	-1.938%	586,659	-5.114%
2025-02-06	26.3800	26.5000	25.880000	26.3200	-0.114%	448,395	-6.953%
2025-02-05	26.2700	26.3900	25.770000	26.3500	+0.765%	578,438	-7.059%
2025-02-04	25.2100	26.2000	25.150000	26.1500	+3.646%	467,462	-6.348%
2025-02-03	24.9000	25.3200	24.455000	25.2300	-2.587%	582,826	-2.933%
2025-01-31	25.9300	26.2000	25.460000	25.9000	-0.308%	618,646	-5.444%
2025-01-30	25.9800	26.3200	25.520000	25.9800	+0.737%	459,822	-5.735%
2025-01-29	25.7100	25.9500	25.210000	25.7900	-0.039%	630,015	-5.041%
2025-01-28	25.6500	26.0500	25.510000	25.8000	+0.233%	471,793	-5.078%
2025-01-27	25.1400	25.7900	25.020000	25.7400	+3.084%	827,406	-4.856%
2025-01-24	24.8700	25.4000	24.610000	24.9700	+0.201%	690,778	-1.922%
2025-01-23	24.6000	25.6900	24.600000	24.9200	+2.048%	812,490	-1.726%
2025-01-22	24.4500	24.6600	24.210000	24.4200	-0.893%	530,992	+0.287%
2025-01-21	24.8800	25.2100	24.610000	24.6400	+0.244%	375,982	-0.609%
2025-01-17	24.4900	24.6400	24.240000	24.5800	+1.696%	385,871	-0.366%
2025-01-16	24.1500	24.3700	23.930000	24.1700	-0.371%	362,812	+1.324%
2025-01-15	24.7900	24.9925	24.090000	24.2600	+1.294%	474,881	+0.948%
2025-01-14	23.4600	23.9600	23.360000	23.9500	+3.366%	371,863	+2.255%
2025-01-13	22.6300	23.2300	22.610000	23.1700	+0.959%	362,392	+5.697%
2025-01-10	23.5800	23.5800	22.650000	22.9500	-4.574%	387,243	+6.710%
2025-01-08	24.2800	24.4900	24.020000	24.0500	-1.837%	316,903	+1.830%
2025-01-07	25.0100	25.1950	24.120000	24.5000	-1.448%	378,863	-0.041%
2025-01-06	24.9500	25.5800	24.750000	24.8600	-0.281%	289,338	-1.488%
2025-01-03	24.6000	24.9900	24.250000	24.9300	+1.714%	301,467	-1.765%
2025-01-02	25.1800	25.2800	24.500000	24.5100	-1.645%	340,761	-0.082%
2024-12-31	24.8700	25.1250	24.730000	24.9200	+0.768%	269,371	-1.726%
2024-12-30	24.5700	24.8450	24.391400	24.7300	0.000%	340,091	-0.970%
2024-12-27	25.1200	25.2850	24.500000	24.7300	-2.253%	355,552	-0.970%
2024-12-26	24.9800	25.4850	24.780000	25.3000	+0.437%	252,207	-3.202%
2024-12-24	24.9000	25.1900	24.820000	25.1900	+0.800%	160,258	-2.779%
2024-12-23	25.0700	25.6100	24.250000	24.9900	-0.319%	359,104	-2.001%
2024-12-20	24.4000	25.4300	24.400000	25.0700	+1.952%	1,507,962	-2.314%
2024-12-19	25.3100	25.6959	24.550000	24.5900	-1.324%	559,906	-0.407%
2024-12-18	26.8500	27.0600	24.745000	24.9200	-6.210%	702,215	-1.726%
2024-12-17	27.3000	27.6300	26.560000	26.5700	-3.417%	467,275	-7.828%
2024-12-16	27.2400	27.5190	27.010000	27.5100	+0.769%	658,690	-10.978%
2024-12-13	27.0900	27.3800	26.930000	27.3000	+0.515%	534,909	-10.293%
2024-12-12	27.8600	28.1900	27.130000	27.1600	-2.861%	370,399	-9.831%
2024-12-11	27.9700	28.3600	27.675000	27.9600	+1.451%	342,296	-12.411%
2024-12-10	27.6500	28.0200	27.180000	27.5600	+0.036%	406,617	-11.139%
2024-12-09	27.9400	28.0300	27.195000	27.5500	-0.792%	372,095	-11.107%
2024-12-06	27.6500	27.8500	27.380000	27.7700	+0.945%	254,369	-11.811%
2024-12-05	27.7600	28.0250	27.470000	27.5100	-0.650%	278,612	-10.978%
2024-12-04	27.7600	27.9800	27.530000	27.6900	+0.181%	350,094	-11.557%
2024-12-03	28.0700	28.9000	27.560000	27.6400	-1.672%	315,893	-11.397%
2024-12-02	28.3300	28.9600	27.890000	28.1100	-1.021%	758,371	-12.878%
2024-11-29	29.0800	29.4050	28.100000	28.4000	-1.149%	246,385	-13.768%
2024-11-27	29.2100	29.3900	28.620000	28.7300	-0.450%	416,614	-14.758%
2024-11-26	28.9900	29.3650	28.480000	28.8600	-0.859%	513,124	-15.142%
2024-11-25	29.2900	30.2800	28.905000	29.1100	+1.323%	535,752	-15.871%
2024-11-22	28.0100	28.8400	27.980000	28.7300	+2.938%	367,150	-14.758%
2024-11-21	27.8000	28.4500	27.660000	27.9100	+1.087%	341,789	-12.254%
2024-11-20	27.6600	27.8050	27.150000	27.6100	-0.181%	335,273	-11.300%
2024-11-19	27.0400	27.7300	27.040000	27.6600	+0.145%	388,438	-11.461%
2024-11-18	27.7300	27.9900	27.530000	27.6200	-0.468%	356,724	-11.332%
2024-11-15	27.8300	27.8550	27.030000	27.7500	+0.325%	555,635	-11.748%
2024-11-14	28.1700	28.2600	27.480000	27.6600	-1.426%	384,173	-11.461%
2024-11-13	28.5200	29.0100	27.980000	28.0600	-0.813%	452,814	-12.723%
2024-11-12	28.3600	28.9700	28.270000	28.2900	-1.291%	727,192	-13.432%
2024-11-11	28.6700	29.2200	28.340000	28.6600	+2.577%	484,481	-14.550%
2024-11-08	27.7200	28.3200	27.540000	27.9400	+0.757%	729,396	-12.348%
2024-11-07	28.7000	28.7050	27.380000	27.7300	-4.412%	784,105	-11.684%
2024-11-06	27.2600	29.6400	27.240000	29.0100	+15.578%	1,358,100	-15.581%
2024-11-05	24.8000	25.2400	24.665000	25.1000	+1.291%	320,211	-2.430%
2024-11-04	25.1800	25.1800	24.425000	24.7800	-2.785%	370,213	-1.170%
2024-11-01	25.6700	25.8600	25.360000	25.4900	-0.078%	296,413	-3.923%
2024-10-31	25.9400	26.0950	25.510000	25.5100	-1.468%	277,239	-3.998%
2024-10-30	25.9000	26.8500	25.880000	25.8900	-0.576%	396,705	-5.407%
2024-10-29	26.1300	26.3500	25.900000	26.0400	-0.573%	308,351	-5.952%
2024-10-28	25.3500	26.2300	25.275000	26.1900	+4.384%	362,811	-6.491%
2024-10-25	25.0200	26.2800	24.835000	25.0900	+0.320%	478,303	-2.391%
2024-10-24	25.1200	25.2300	23.895000	25.0100	-3.324%	680,721	-2.079%
2024-10-23	25.6600	25.9550	25.430000	25.8700	+0.622%	396,998	-5.334%
2024-10-22	25.6100	25.7600	25.395000	25.7100	+0.705%	721,868	-4.745%
2024-10-21	26.7800	26.8400	25.471400	25.5300	-4.810%	374,904	-4.074%
2024-10-18	27.3500	27.3500	26.780000	26.8200	-2.009%	426,624	-8.688%
2024-10-17	27.0800	27.3700	26.770000	27.3700	+0.736%	305,454	-10.522%
2024-10-16	27.0300	27.4500	26.700000	27.1700	+1.875%	476,817	-9.864%
2024-10-15	26.4300	27.3400	26.380000	26.6700	+1.061%	513,927	-8.174%
2024-10-14	25.9300	26.5300	25.605000	26.3900	+1.774%	366,711	-7.200%
2024-10-11	24.9900	26.0700	24.870000	25.9300	+4.220%	406,226	-5.553%
2024-10-10	24.7100	24.9750	24.522500	24.8800	-0.440%	594,080	-1.568%
2024-10-09	24.4500	25.1600	24.380000	24.9900	+1.917%	327,215	-2.001%
2024-10-08	24.4700	24.5800	24.230000	24.5200	+0.574%	330,977	-0.122%
2024-10-07	24.4500	24.5200	24.190000	24.3800	-0.854%	262,462	+0.451%
2024-10-04	24.9100	25.0100	24.470000	24.5900	+1.360%	433,696	-0.407%
2024-10-03	23.6000	24.2900	23.500000	24.2600	+1.890%	421,025	+0.948%
2024-10-02	23.8600	24.3600	23.725000	23.8100	-0.626%	348,198	+2.856%
2024-10-01	24.9500	24.9500	23.850000	23.9600	-4.769%	462,217	+2.212%
2024-09-30	24.7500	25.4400	24.640000	25.1600	+1.125%	546,157	-2.663%
2024-09-27	25.0300	25.3300	24.650000	24.8800	+0.974%	508,666	-1.568%
2024-09-26	25.0000	25.1300	24.640000	24.6400	+0.448%	470,991	-0.609%
2024-09-25	25.1700	25.1700	24.500000	24.5300	-2.697%	363,037	-0.163%
2024-09-24	25.3500	25.5800	24.955000	25.2100	-0.709%	546,891	-2.856%
2024-09-23	25.5800	25.6900	25.310000	25.3900	-0.275%	541,098	-3.545%
2024-09-20	25.8100	25.8300	25.380000	25.4600	-1.964%	2,288,044	-3.810%
2024-09-19	25.7200	26.1100	25.135000	25.9700	+4.255%	808,347	-5.699%
2024-09-18	24.8400	26.1250	24.490000	24.9100	+0.444%	514,746	-1.686%
2024-09-17	24.5500	25.3900	24.375000	24.8000	+1.431%	431,503	-1.250%
2024-09-16	24.3100	24.6400	23.790000	24.4500	+0.991%	519,451	+0.164%
2024-09-13	23.8800	24.3100	23.705000	24.2100	+3.285%	996,275	+1.157%
2024-09-12	23.5200	23.7400	23.130000	23.4400	+0.257%	311,544	+4.480%
2024-09-11	23.5000	23.5200	22.750000	23.3800	-2.012%	479,273	+4.748%
2024-09-10	23.6700	23.8600	23.130000	23.8600	+1.145%	626,142	+2.640%
2024-09-09	23.8800	24.0500	23.540000	23.5900	-1.132%	641,650	+3.815%
2024-09-06	24.7000	24.8400	23.820000	23.8600	-2.969%	375,044	+2.640%
2024-09-05	25.0000	25.1350	24.495000	24.5900	-1.364%	392,884	-0.407%
2024-09-04	25.0700	25.3088	24.590000	24.9300	-0.519%	854,524	-1.765%
2024-09-03	25.4300	25.8450	24.895000	25.0600	-2.490%	595,812	-2.275%
2024-08-30	25.7100	25.8650	25.360000	25.7000	+0.508%	364,798	-4.708%
2024-08-29	25.9400	25.9500	25.440000	25.5700	-0.622%	253,599	-4.224%
2024-08-28	25.3000	25.9400	25.280000	25.7300	+1.220%	286,603	-4.819%
2024-08-27	25.5900	25.7000	25.270000	25.4200	-2.005%	324,463	-3.659%
2024-08-26	26.4300	26.4400	25.900000	25.9400	-0.917%	382,229	-5.590%
2024-08-23	24.7700	26.6100	24.620000	26.1800	+6.814%	613,191	-6.455%
2024-08-22	24.6500	24.9950	24.440000	24.5100	-0.809%	364,860	-0.082%
2024-08-21	24.6200	24.7400	24.297000	24.7100	+0.981%	310,333	-0.890%
2024-08-20	25.2100	25.2100	24.430000	24.4700	-3.395%	337,330	+0.082%
2024-08-19	25.2100	25.4500	25.070000	25.3300	+0.676%	381,777	-3.316%
2024-08-16	24.5400	25.2900	24.540000	25.1600	+2.069%	393,931	-2.663%
2024-08-15	24.8500	25.1900	24.600000	24.6500	+2.282%	414,602	-0.649%
2024-08-14	24.4100	24.4100	23.790000	24.1000	-0.660%	438,736	+1.618%
2024-08-13	24.4700	24.4700	23.920000	24.2600	+1.083%	382,788	+0.948%
2024-08-12	24.7400	25.0650	23.560000	24.0000	-2.121%	552,779	+2.042%
2024-08-09	24.5800	25.0000	24.180000	24.5200	-0.568%	945,292	-0.122%
2024-08-08	24.2300	24.7000	24.030000	24.6600	+3.613%	614,477	-0.689%
2024-08-07	24.5900	24.7000	23.760000	23.8000	-1.815%	313,215	+2.899%
2024-08-06	23.6800	24.4600	23.410000	24.2400	+2.235%	526,357	+1.031%
2024-08-05	23.0200	24.0000	22.350000	23.7100	-3.969%	667,518	+3.290%
2024-08-02	24.5300	24.9100	24.110000	24.6900	-4.487%	613,656	-0.810%
2024-08-01	27.0600	27.1200	25.470000	25.8500	-4.472%	646,368	-5.261%
2024-07-31	27.0400	27.6600	26.620000	27.0600	+0.782%	630,061	-9.497%
2024-07-30	26.4900	26.9550	26.470000	26.8500	+2.130%	913,835	-8.790%
2024-07-29	27.3600	27.4800	26.230000	26.2900	-3.841%	500,165	-6.847%
2024-07-26	27.2800	27.3800	26.610000	27.3400	+2.320%	726,059	-10.424%
2024-07-25	26.4900	27.5000	25.970000	26.7200	+0.640%	815,651	-8.346%
2024-07-24	27.6300	27.9500	26.405000	26.5500	-6.051%	748,365	-7.759%
2024-07-23	27.3500	28.5000	27.300000	28.2600	+1.655%	773,869	-13.340%
2024-07-22	27.0600	27.9400	26.820000	27.8000	+2.018%	529,360	-11.906%
2024-07-19	27.0800	27.6200	26.920000	27.2500	+0.702%	527,797	-10.128%
2024-07-18	27.2900	28.0200	26.650000	27.0600	-1.921%	774,838	-9.497%
2024-07-17	26.7800	27.9800	26.720000	27.5900	+1.696%	729,618	-11.236%
2024-07-16	26.0700	27.3300	25.940000	27.1300	+5.114%	800,032	-9.731%
2024-07-15	25.1600	26.0400	24.950000	25.8100	+4.876%	569,522	-5.114%
2024-07-12	25.0500	25.2900	24.590000	24.6100	-0.525%	757,971	-0.488%
2024-07-11	24.0000	24.9100	23.435000	24.7400	+5.277%	724,349	-1.011%
2024-07-10	22.2500	23.5300	22.220000	23.5000	+5.999%	621,189	+4.213%
2024-07-09	21.8600	22.1700	21.770000	22.1700	+1.418%	402,571	+10.465%
2024-07-08	22.1900	22.3300	21.780000	21.8600	-0.546%	252,898	+12.031%
2024-07-05	22.3600	22.4800	21.920000	21.9800	-2.006%	283,843	+11.419%
2024-07-03	22.8600	22.9500	22.420000	22.4300	-1.709%	215,489	+9.184%
2024-07-02	22.6300	23.0000	22.630000	22.8200	+0.484%	320,895	+7.318%
2024-07-01	22.7800	23.2480	22.580000	22.7100	-1.132%	449,490	+7.838%
2024-06-28	22.5800	23.0700	22.510000	22.9700	+2.682%	1,003,290	+6.617%
2024-06-27	21.6200	22.3900	21.495000	22.3700	+3.613%	508,194	+9.477%
2024-06-26	21.0200	21.7199	20.860000	21.5900	+1.696%	433,834	+13.432%
2024-06-25	21.4100	21.4900	21.220000	21.2300	-1.164%	406,500	+15.356%
2024-06-24	20.9800	21.6300	20.740000	21.4800	+3.120%	760,304	+14.013%
2024-06-21	21.1300	21.1300	20.770000	20.8300	-1.513%	1,227,761	+17.571%
2024-06-20	21.0100	21.2700	20.780000	21.1500	+0.380%	383,344	+15.792%
2024-06-18	20.9900	21.2900	20.990000	21.0700	-0.189%	379,914	+16.232%
2024-06-17	20.7700	21.1100	20.545000	21.1100	+1.247%	311,531	+16.011%
2024-06-14	20.9900	21.1700	20.665000	20.8500	-1.975%	245,775	+17.458%
2024-06-13	21.5000	21.5000	20.930000	21.2700	-1.208%	341,638	+15.139%
2024-06-12	21.6100	22.0900	21.320000	21.5300	+3.361%	422,387	+13.748%
2024-06-11	20.7800	20.9600	20.560000	20.8300	-0.715%	379,457	+17.571%
2024-06-10	20.9400	21.0400	20.520000	20.9800	-0.710%	492,675	+16.730%
2024-06-07	21.1700	21.3000	21.030000	21.1300	-1.767%	442,651	+15.902%
2024-06-06	21.3900	21.6700	21.320000	21.5100	+0.047%	319,816	+13.854%
2024-06-05	21.5300	21.5500	21.240000	21.5000	+0.514%	443,944	+13.907%
2024-06-04	21.5100	21.6800	21.350000	21.3900	-2.016%	567,218	+14.493%
2024-06-03	22.5400	22.5400	21.680000	21.8300	-1.844%	356,285	+12.185%
2024-05-31	22.0200	22.3450	21.870000	22.2400	+1.645%	473,993	+10.117%
2024-05-30	21.7300	22.3300	21.460000	21.8800	+2.243%	469,044	+11.929%
2024-05-29	21.3800	21.4300	21.130000	21.4000	-1.925%	498,330	+14.439%
2024-05-28	22.2900	22.3800	21.770000	21.8200	-1.445%	304,631	+12.236%
2024-05-24	22.2000	22.2600	21.930000	22.1400	+0.363%	521,764	+10.614%
2024-05-23	23.1500	23.1500	21.885000	22.0600	-4.295%	302,131	+11.015%
2024-05-22	23.2200	23.3800	22.830000	23.0500	-1.073%	315,453	+6.247%
2024-05-21	23.5000	23.6950	23.260000	23.3000	-1.271%	418,820	+5.107%
2024-05-20	23.7700	24.0800	23.590000	23.6000	-0.924%	528,016	+3.771%
2024-05-17	23.5100	23.8900	23.340000	23.8200	+1.491%	403,310	+2.813%
2024-05-16	23.4600	23.5300	23.220000	23.4700	+0.085%	330,955	+4.346%
2024-05-15	23.6500	23.7200	23.280000	23.4500	+0.730%	319,359	+4.435%
2024-05-14	23.3000	23.4400	23.010000	23.2800	+1.305%	304,762	+5.198%
2024-05-13	23.4500	23.4599	22.890000	22.9800	-1.289%	452,228	+6.571%
2024-05-10	23.3200	23.3499	22.840000	23.2800	+0.215%	321,188	+5.198%
2024-05-09	23.3100	23.3900	22.940000	23.2300	-0.043%	487,180	+5.424%
2024-05-08	22.6000	23.2650	22.600000	23.2400	+1.175%	619,381	+5.379%
2024-05-07	23.2800	23.4300	22.945000	22.9700	-0.778%	487,550	+6.617%
2024-05-06	23.0300	23.3500	22.910000	23.1500	+0.871%	469,077	+5.788%
2024-05-03	23.0800	23.1700	22.760000	22.9500	+0.835%	555,225	+6.710%
2024-05-02	22.4400	22.9200	22.305000	22.7600	+2.430%	561,323	+7.601%
2024-05-01	21.7500	22.7300	21.750000	22.2200	+3.349%	640,903	+10.216%
2024-04-30	21.7500	21.8900	21.430000	21.5000	-2.228%	582,855	+13.907%
2024-04-29	22.0100	22.2400	21.865000	21.9900	+0.045%	622,025	+11.369%
2024-04-26	22.1200	22.4250	21.950000	21.9800	-0.812%	764,243	+11.419%
2024-04-25	22.1400	22.4350	21.790000	22.1600	-2.551%	697,276	+10.514%
2024-04-24	22.0900	22.8600	21.950000	22.7400	+0.619%	648,297	+7.696%
2024-04-23	21.8900	22.7600	21.890000	22.6000	+2.124%	622,603	+8.363%
2024-04-22	22.2700	22.6350	21.940000	22.1300	-0.629%	613,183	+10.664%
2024-04-19	21.2000	22.3100	21.200000	22.2700	+4.505%	528,462	+9.969%
2024-04-18	21.2100	21.5200	21.170000	21.3100	+0.330%	448,977	+14.923%
2024-04-17	21.6100	21.6850	21.110000	21.2400	-0.141%	421,752	+15.301%
2024-04-16	21.5500	21.5500	21.130000	21.2700	-1.982%	488,124	+15.139%
2024-04-15	21.9600	22.2500	21.460000	21.7000	-0.732%	404,768	+12.857%
2024-04-12	21.6500	21.9300	21.490000	21.8600	-0.183%	372,818	+12.031%
2024-04-11	21.9900	22.0700	21.520000	21.9000	+0.505%	480,427	+11.826%
2024-04-10	22.1600	22.2600	21.400000	21.7900	-5.261%	749,512	+12.391%
2024-04-09	22.5600	23.0100	22.430000	23.0000	+1.635%	605,679	+6.478%
2024-04-08	22.6700	22.8800	22.590000	22.6300	+0.088%	397,313	+8.219%
2024-04-05	22.5900	22.7710	22.410000	22.6100	-0.572%	303,013	+8.315%
2024-04-04	23.1800	23.5100	22.720000	22.7400	-0.088%	355,726	+7.696%
2024-04-03	22.6400	23.0550	22.590000	22.7600	-0.957%	551,154	+7.601%
2024-04-02	23.1800	23.5000	22.710000	22.9800	-2.503%	506,229	+6.571%
2024-04-01	24.1000	24.1000	23.420000	23.5700	-1.792%	363,363	+3.903%
2024-03-28	23.8700	24.4900	23.820000	24.0000	-0.083%	410,340	+2.042%
2024-03-27	23.0200	24.0200	22.750000	24.0200	+4.662%	402,697	+1.957%
2024-03-26	23.4000	23.4200	22.940000	22.9500	-0.174%	351,805	+6.710%
2024-03-25	23.0600	23.4000	22.820000	22.9900	+0.087%	352,284	+6.525%
2024-03-22	23.6900	23.8000	22.870000	22.9700	-2.957%	384,989	+6.617%
2024-03-21	23.2600	24.0200	23.260000	23.6700	+1.938%	614,158	+3.464%
2024-03-20	21.9200	23.4300	21.920000	23.2200	+5.020%	484,519	+5.469%
2024-03-19	22.2700	22.5950	22.100000	22.1100	-1.074%	420,624	+10.764%
2024-03-18	22.6000	22.8500	22.325000	22.3500	-1.150%	390,618	+9.575%
2024-03-15	22.0800	22.7980	22.080000	22.6100	+2.123%	3,847,691	+8.315%
2024-03-14	23.2000	23.2000	22.030000	22.1400	-4.569%	552,369	+10.614%
2024-03-13	23.2500	23.4400	23.070000	23.2000	+0.389%	426,673	+5.560%
2024-03-12	23.5400	23.6200	22.750000	23.1100	-2.283%	465,990	+5.971%
2024-03-11	23.4800	23.8300	23.420000	23.6500	-0.042%	379,654	+3.552%

.dark-mode .LTjq1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTjq1N{ color: #333333; background-color: white; border: 2px solid #333333; }PPBIPacific Premier Bancorp Incstock NASDAQ

PPBI
Pacific Premier Bancorp Inc
stock NASDAQ