Pacific Premier Bancorp I... (PPBI)
NASDAQ: PPBI
· Real-Time Price · USD
20.75
-0.36 (-1.71%)
At close: May 06, 2025, 3:59 PM
20.42
-1.59%
After-hours: May 06, 2025, 04:48 PM EDT
Pacific Premier Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 6, 2025 | 20.87 | n/a | 21.14 | n/a | 20.66 | n/a | 20.69 | n/a | n/a | 517,413 |
| May 5, 2025 | 20.80 | n/a | 21.42 | n/a | 20.78 | n/a | 21.11 | n/a | 2.03% | 1,277,016 |
| May 2, 2025 | 21.06 | n/a | 21.46 | n/a | 20.97 | n/a | 21.41 | n/a | 1.42% | 1,207,410 |
| May 1, 2025 | 20.65 | n/a | 21.06 | n/a | 20.13 | n/a | 20.79 | n/a | -2.90% | 1,171,500 |
| Apr 30, 2025 | 20.29 | n/a | 20.48 | n/a | 19.90 | n/a | 20.34 | n/a | -2.16% | 697,930 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.