Pacific Premier Bancorp I... (PPBI)
NASDAQ: PPBI
· Real-Time Price · USD
23.34
-0.22 (-0.93%)
At close: Aug 15, 2025, 10:18 AM
PPBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.10 | 23.60 | 23.00 | 23.56 | 23.56 | 0.00% | 752,538 |
| Aug 13, 2025 | 22.85 | 23.58 | 22.75 | 23.56 | 23.56 | 3.56% | 907,309 |
| Aug 12, 2025 | 22.09 | 22.80 | 21.97 | 22.75 | 22.75 | 4.07% | 819,631 |
| Aug 11, 2025 | 21.76 | 21.88 | 21.59 | 21.86 | 21.86 | 0.64% | 564,216 |
| Aug 8, 2025 | 21.62 | 21.88 | 21.33 | 21.72 | 21.72 | 1.88% | 705,114 |
| Aug 7, 2025 | 21.77 | 21.77 | 21.18 | 21.32 | 21.32 | -0.88% | 1,103,700 |
| Aug 6, 2025 | 21.72 | 21.86 | 21.48 | 21.51 | 21.51 | -0.97% | 1,013,800 |
| Aug 5, 2025 | 21.41 | 21.73 | 21.05 | 21.72 | 21.72 | -0.05% | 1,128,535 |
| Aug 4, 2025 | 21.22 | 21.75 | 21.09 | 21.73 | 21.40 | 2.60% | 1,213,532 |
| Aug 1, 2025 | 21.53 | 21.53 | 20.75 | 21.18 | 20.86 | -2.26% | 1,284,904 |
| Jul 31, 2025 | 21.54 | 21.85 | 21.49 | 21.67 | 21.34 | -0.37% | 887,300 |
| Jul 30, 2025 | 22.18 | 22.39 | 21.60 | 21.75 | 21.42 | -1.89% | 933,508 |
| Jul 29, 2025 | 22.44 | 22.44 | 21.95 | 22.17 | 21.83 | -0.76% | 1,010,939 |
| Jul 28, 2025 | 22.56 | 22.77 | 22.26 | 22.34 | 22.00 | -1.02% | 900,626 |
| Jul 25, 2025 | 21.44 | 22.63 | 21.44 | 22.57 | 22.23 | 6.66% | 2,218,800 |
| Jul 24, 2025 | 21.97 | 22.04 | 21.15 | 21.16 | 20.84 | -4.47% | 1,240,318 |
| Jul 23, 2025 | 22.36 | 22.41 | 21.92 | 22.15 | 21.81 | 0.05% | 1,359,600 |
| Jul 22, 2025 | 22.06 | 22.34 | 21.95 | 22.14 | 21.80 | 0.87% | 1,190,700 |
| Jul 21, 2025 | 22.28 | 22.48 | 21.94 | 21.95 | 21.62 | -0.68% | 1,106,337 |
| Jul 18, 2025 | 22.37 | 22.37 | 21.94 | 22.10 | 21.76 | -0.05% | 1,132,100 |