Pacific Premier Bancorp I...
24.83
0.88 (3.67%)
At close: Jan 15, 2025, 9:57 AM

PPBI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 23.46 23.96 23.36 23.95 0.78 3.37% 520,974
Jan 13, 2025 22.63 23.23 22.61 23.17 0.22 0.96% 476,729
Jan 10, 2025 23.58 23.58 22.65 22.95 -1.10 -4.57% 404,500
Jan 8, 2025 24.28 24.49 24.02 24.05 -0.45 -1.84% 328,500
Jan 7, 2025 25.01 25.20 24.12 24.50 -0.36 -1.45% 405,340
Jan 6, 2025 24.95 25.58 24.75 24.86 -0.07 -0.28% 376,600
Jan 3, 2025 24.60 24.99 24.25 24.93 0.42 1.71% 310,300
Jan 2, 2025 25.18 25.28 24.50 24.51 -0.41 -1.65% 447,807
Dec 31, 2024 24.87 25.13 24.73 24.92 0.19 0.77% 395,000
Dec 30, 2024 24.57 24.85 24.39 24.73 0.00 0.00% 343,500
Dec 27, 2024 25.12 25.29 24.50 24.73 -0.57 -2.25% 364,739
Dec 26, 2024 24.98 25.49 24.78 25.30 0.11 0.44% 254,600
Dec 24, 2024 24.90 25.19 24.82 25.19 0.20 0.80% 165,519
Dec 23, 2024 25.07 25.61 24.25 24.99 -0.08 -0.32% 365,627
Dec 20, 2024 24.40 25.43 24.40 25.07 0.48 1.95% 1,916,200
Dec 19, 2024 25.31 25.70 24.55 24.59 -0.33 -1.32% 588,747
Dec 18, 2024 26.85 27.06 24.75 24.92 -1.65 -6.21% 731,000
Dec 17, 2024 27.30 27.63 26.56 26.57 -0.94 -3.42% 502,901
Dec 16, 2024 27.24 27.52 27.01 27.51 0.21 0.77% 691,531
Dec 13, 2024 27.09 27.38 26.93 27.30 0.14 0.52% 542,700
Dec 12, 2024 27.86 28.19 27.13 27.16 -0.80 -2.86% 392,700
Dec 11, 2024 27.97 28.36 27.68 27.96 0.40 1.45% 383,104
Dec 10, 2024 27.65 28.02 27.18 27.56 0.01 0.04% 442,840
Dec 9, 2024 27.94 28.03 27.20 27.55 -0.22 -0.79% 406,614
Dec 6, 2024 27.65 27.85 27.38 27.77 0.26 0.95% 264,800
Dec 5, 2024 27.76 28.03 27.47 27.51 -0.18 -0.65% 304,144
Dec 4, 2024 27.76 27.98 27.53 27.69 0.05 0.18% 397,442
Dec 3, 2024 28.07 28.90 27.56 27.64 -0.47 -1.67% 346,501
Dec 2, 2024 28.33 28.96 27.89 28.11 -0.29 -1.02% 794,658
Nov 29, 2024 29.08 29.41 28.10 28.40 -0.33 -1.15% 274,900
Nov 27, 2024 29.21 29.39 28.62 28.73 -0.13 -0.45% 432,913
Nov 26, 2024 28.99 29.37 28.48 28.86 -0.25 -0.86% 644,328
Nov 25, 2024 29.29 30.28 28.91 29.11 0.38 1.32% 670,545
Nov 22, 2024 28.01 28.84 27.98 28.73 0.82 2.94% 393,800
Nov 21, 2024 27.80 28.45 27.66 27.91 0.30 1.09% 479,600
Nov 20, 2024 27.66 27.81 27.15 27.61 -0.05 -0.18% 496,206
Nov 19, 2024 27.04 27.73 27.04 27.66 0.04 0.14% 408,100
Nov 18, 2024 27.73 27.99 27.53 27.62 -0.13 -0.47% 370,234
Nov 15, 2024 27.83 27.86 27.03 27.75 0.09 0.33% 599,621
Nov 14, 2024 28.17 28.26 27.48 27.66 -0.40 -1.43% 407,400
Nov 13, 2024 28.52 29.01 27.98 28.06 -0.23 -0.81% 484,200
Nov 12, 2024 28.36 28.97 28.27 28.29 -0.37 -1.29% 755,616
Nov 11, 2024 28.67 29.22 28.34 28.66 0.72 2.58% 519,900
Nov 8, 2024 27.72 28.32 27.54 27.94 0.21 0.76% 798,649
Nov 7, 2024 28.70 28.71 27.38 27.73 -1.28 -4.41% 846,009
Nov 6, 2024 27.26 29.64 27.24 29.01 3.91 15.58% 1,427,300
Nov 5, 2024 24.80 25.24 24.67 25.10 0.32 1.29% 453,211
Nov 4, 2024 25.18 25.18 24.43 24.78 -0.71 -2.79% 383,000
Nov 1, 2024 25.67 25.86 25.36 25.49 -0.02 -0.08% 459,900
Oct 31, 2024 25.94 26.10 25.51 25.51 -0.38 -1.47% 421,811

Create Price Alert on PPBI

Your price alert will notify you when the stock price is above 24.83.

Add to Watchlist