Pacific Premier Bancorp I... (PPBI)
NASDAQ: PPBI
· Real-Time Price · USD
24.49
0.00 (0.00%)
At close: Aug 29, 2025, 3:59 PM
PPBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.00% | 0 |
| Aug 29, 2025 | 24.37 | 24.97 | 24.25 | 24.49 | 24.49 | 0.33% | 19,566,748 |
| Aug 28, 2025 | 24.61 | 24.64 | 24.29 | 24.41 | 24.41 | -0.89% | 1,936,900 |
| Aug 27, 2025 | 24.47 | 24.81 | 24.32 | 24.63 | 24.63 | 1.15% | 2,868,329 |
| Aug 26, 2025 | 24.09 | 24.54 | 24.06 | 24.35 | 24.35 | 0.21% | 915,700 |
| Aug 25, 2025 | 24.29 | 24.46 | 24.12 | 24.30 | 24.30 | -0.04% | 978,016 |
| Aug 22, 2025 | 22.99 | 24.36 | 22.94 | 24.31 | 24.31 | 6.67% | 1,077,921 |
| Aug 21, 2025 | 22.94 | 23.03 | 22.63 | 22.79 | 22.79 | -1.21% | 659,700 |
| Aug 20, 2025 | 23.32 | 23.32 | 22.91 | 23.07 | 23.07 | -0.77% | 648,136 |
| Aug 19, 2025 | 23.29 | 23.46 | 23.09 | 23.25 | 23.25 | 0.04% | 419,900 |
| Aug 18, 2025 | 23.05 | 23.26 | 22.92 | 23.24 | 23.24 | 0.52% | 416,000 |
| Aug 15, 2025 | 23.72 | 23.84 | 23.09 | 23.12 | 23.12 | -1.87% | 801,500 |
| 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 |