Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Pacific Premier Bancorp, Inc. (PPBI)

Compare
21.58
+0.26
+(1.22%)
At close: April 1 at 4:00:01 PM EDT
21.58
0.00
(0.00%)
After hours: April 1 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202521.2421.6420.9721.5821.58915,100
Mar 31, 202520.9421.4020.9021.3221.32809,300
Mar 28, 202521.7222.1021.1321.2521.25600,800
Mar 27, 202521.9221.9821.5321.8221.82908,400
Mar 26, 202522.1022.3021.5921.8721.871,166,100
Mar 25, 202522.0422.3221.8621.8821.88776,400
Mar 24, 202521.9822.1821.8021.9821.98807,800
Mar 21, 202522.0022.0021.3621.6221.622,214,700
Mar 20, 202521.7422.3121.7121.7521.75512,700
Mar 19, 202522.1422.3621.9121.9921.99612,000
Mar 18, 202522.1322.3121.9922.1422.14649,900
Mar 17, 202522.3122.6122.0922.3322.33546,100
Mar 14, 202521.8722.4221.8722.3622.36700,300
Mar 13, 202521.6822.0321.5221.6021.60540,100
Mar 12, 202521.3821.9421.0921.6121.61754,000
Mar 11, 202521.4322.0820.8921.0521.05840,900
Mar 10, 202521.9422.1121.3021.3521.35800,400
Mar 7, 202522.4022.4021.9022.2722.27547,100
Mar 6, 202522.3923.3622.0922.4222.42462,000
Mar 5, 202522.8523.2922.1822.6122.61638,700
Mar 4, 202523.1424.3722.3222.8122.81789,600
Mar 3, 202523.9624.6723.2023.3823.38685,200
Feb 28, 202523.7324.1623.5723.8923.891,008,400
Feb 27, 202523.5424.5423.3923.5623.56527,600
Feb 26, 202523.7624.2923.3323.5823.58623,400
Feb 25, 202523.7224.5023.5023.8123.81793,100
Feb 24, 202524.2624.2623.5323.6223.62631,100
Feb 21, 202525.0325.0523.9824.1224.12504,000
Feb 20, 202524.7325.2024.5024.7924.79646,700
Feb 19, 202524.8825.2324.7025.0225.02480,800
Feb 18, 202525.0825.3224.8925.2625.26596,700
Feb 14, 202525.2325.7524.9425.1625.16401,900
Feb 13, 202525.1225.2124.9225.1825.18268,000
Feb 12, 202525.5625.6624.9424.9524.95399,900
Feb 11, 202525.4326.0925.3426.0626.06279,000
Feb 10, 202525.8125.8125.4525.5825.58420,000
Feb 7, 202526.2626.2725.5925.8125.81621,300
Feb 6, 202526.3826.5025.8826.3226.32481,300
Feb 5, 202526.2726.3925.7726.3526.35594,500
Feb 4, 202525.2126.2025.1526.1526.15548,300
Feb 3, 2025 0.33 Dividend
Feb 3, 202524.9025.3224.4625.2325.23611,800
Jan 31, 202525.9326.2025.4625.9025.57816,400
Jan 30, 202525.9826.3225.5225.9825.65655,700
Jan 29, 202525.7125.9525.2125.7925.46637,900
Jan 28, 202525.6526.0525.5125.8025.47483,300
Jan 27, 202525.1425.7925.0225.7425.411,139,600
Jan 24, 202524.8725.4024.6124.9724.65758,400
Jan 23, 202524.6025.6924.6024.9224.60894,600
Jan 22, 202524.4524.6624.2124.4224.11550,700
Jan 21, 202524.8825.2124.6124.6424.33400,600
Jan 17, 202524.4924.6424.2424.5824.27402,000
Jan 16, 202524.1524.3723.9324.1723.86377,100
Jan 15, 202524.7924.9924.0924.2623.95481,400
Jan 14, 202523.4623.9623.3623.9523.64521,000
Jan 13, 202522.6323.2322.6123.1722.87476,700
Jan 10, 202523.5823.5822.6522.9522.66404,500
Jan 8, 202524.2824.4924.0224.0523.74328,500
Jan 7, 202525.0125.2024.1224.5024.19405,300
Jan 6, 202524.9525.5824.7524.8624.54376,600
Jan 3, 202524.6024.9924.2524.9324.61310,300
Jan 2, 202525.1825.2824.5024.5124.20447,800
Dec 31, 202424.8725.1324.7324.9224.60395,000
Dec 30, 202424.5724.8524.3924.7324.41343,500
Dec 27, 202425.1225.2924.5024.7324.41364,700
Dec 26, 202424.9825.4924.7825.3024.98254,600
Dec 24, 202424.9025.1924.8225.1924.87165,500
Dec 23, 202425.0725.6124.2524.9924.67365,400
Dec 20, 202424.4025.4324.4025.0724.751,916,200
Dec 19, 202425.3125.7024.5524.5924.28588,700
Dec 18, 202426.8527.0624.7524.9224.60731,000
Dec 17, 202427.3027.6326.5626.5726.23502,900
Dec 16, 202427.2427.5227.0127.5127.16691,500
Dec 13, 202427.0927.3826.9327.3026.95542,700
Dec 12, 202427.8628.1927.1327.1626.81392,700
Dec 11, 202427.9728.3627.6827.9627.60383,100
Dec 10, 202427.6528.0227.1827.5627.21442,800
Dec 9, 202427.9428.0327.2027.5527.20406,600
Dec 6, 202427.6527.8527.3827.7727.42264,800
Dec 5, 202427.7628.0327.4727.5127.16304,100
Dec 4, 202427.7627.9827.5327.6927.34397,400
Dec 3, 202428.0728.9027.5627.6427.29346,500
Dec 2, 202428.3328.9627.8928.1127.75794,600
Nov 29, 202429.0829.4128.1028.4028.04274,900
Nov 27, 202429.2129.3928.6228.7328.36432,900
Nov 26, 202428.9929.3728.4828.8628.49644,300
Nov 25, 202429.2930.2828.9129.1128.74670,500
Nov 22, 202428.0128.8427.9828.7328.36393,800
Nov 21, 202427.8028.4527.6627.9127.55479,600
Nov 20, 202427.6627.8127.1527.6127.26496,200
Nov 19, 202427.0427.7327.0427.6627.31408,100
Nov 18, 202427.7327.9927.5327.6227.27370,200
Nov 15, 202427.8327.8627.0327.7527.40599,600
Nov 14, 202428.1728.2627.4827.6627.31407,400
Nov 13, 202428.5229.0127.9828.0627.70484,200
Nov 12, 202428.3628.9728.2728.2927.93755,600
Nov 11, 202428.6729.2228.3428.6628.29519,900
Nov 8, 202427.7228.3227.5427.9427.58798,600
Nov 7, 202428.7028.7127.3827.7327.38846,000
Nov 6, 202427.2629.6427.2429.0128.641,427,300
Nov 5, 202424.8025.2424.6725.1024.78453,200
Nov 4, 2024 0.33 Dividend
Nov 4, 202425.1825.1824.4324.7824.46383,000
Nov 1, 202425.6725.8625.3625.4924.84459,900
Oct 31, 202425.9426.1025.5125.5124.86421,800
Oct 30, 202425.9026.8525.8825.8925.23420,200
Oct 29, 202426.1326.3525.9026.0425.38330,900
Oct 28, 202425.3526.2325.2826.1925.52626,300
Oct 25, 202425.0226.2824.8425.0924.45532,300
Oct 24, 202425.1225.2323.9025.0124.37683,800
Oct 23, 202425.6625.9625.4325.8725.21400,700
Oct 22, 202425.6125.7625.4025.7125.05812,500
Oct 21, 202426.7826.8425.4725.5324.88384,100
Oct 18, 202427.3527.3526.7826.8226.14432,200
Oct 17, 202427.0827.3726.7727.3726.67311,900
Oct 16, 202427.0327.4526.7027.1726.48498,100
Oct 15, 202426.4327.3426.3826.6725.99539,200
Oct 14, 202425.9326.5325.6126.3925.72368,500
Oct 11, 202424.9926.0724.8725.9325.27407,900
Oct 10, 202424.7124.9824.5224.8824.24617,800
Oct 9, 202424.4525.1624.3824.9924.35334,100
Oct 8, 202424.4724.5824.2324.5223.89596,000
Oct 7, 202424.4524.5224.1924.3823.76296,600
Oct 4, 202424.9125.0124.4724.5923.96436,800
Oct 3, 202423.6024.2923.5024.2623.64434,500
Oct 2, 202423.8624.3623.7323.8123.20381,000
Oct 1, 202424.9524.9523.8523.9623.35504,000
Sep 30, 202424.7525.4424.6425.1624.52552,200
Sep 27, 202425.0325.3324.6524.8824.24761,800
Sep 26, 202425.0025.1324.6424.6424.01488,300
Sep 25, 202425.1725.1724.5024.5323.90373,800
Sep 24, 202425.3525.5824.9625.2124.57556,700
Sep 23, 202425.5825.6925.3125.3924.74546,800
Sep 20, 202425.8125.8325.3825.4624.812,544,900
Sep 19, 202425.7226.1125.1425.9725.31822,100
Sep 18, 202424.8426.1324.4924.9124.27530,200
Sep 17, 202424.5525.3924.3824.8024.17448,800
Sep 16, 202424.3124.6423.7924.4523.83547,100
Sep 13, 202423.8824.3123.7124.2123.591,008,300
Sep 12, 202423.5223.7423.1323.4422.84429,400
Sep 11, 202423.5023.5222.7523.3822.78487,000
Sep 10, 202423.6723.8623.1323.8623.25630,600
Sep 9, 202423.8824.0523.5423.5922.99767,400
Sep 6, 202424.7024.8423.8223.8623.25381,300
Sep 5, 202425.0025.1424.5024.5923.96400,500
Sep 4, 202425.0725.3124.5924.9324.29858,800
Sep 3, 202425.4325.8524.9025.0624.42603,000
Aug 30, 202425.7125.8725.3625.7025.04389,200
Aug 29, 202425.9425.9525.4425.5724.92274,200
Aug 28, 202425.3025.9425.2825.7325.07288,400
Aug 27, 202425.5925.7025.2725.4224.77334,000
Aug 26, 202426.4326.4425.9025.9425.28405,200
Aug 23, 202424.7726.6124.6226.1825.51627,300
Aug 22, 202424.6525.0024.4424.5123.88372,000
Aug 21, 202424.6224.7424.3024.7124.08315,700
Aug 20, 202425.2125.2124.4324.4723.85338,200
Aug 19, 202425.2125.4525.0725.3324.68387,600
Aug 16, 202424.5425.2924.5425.1624.52407,300
Aug 15, 202424.8525.1924.6024.6524.02427,600
Aug 14, 202424.4124.4123.7924.1023.48456,400
Aug 13, 202424.4724.4723.9224.2623.64385,700
Aug 12, 202424.7425.0723.5624.0023.39563,700
Aug 9, 202424.5825.0024.1824.5223.891,239,500
Aug 8, 202424.2324.7024.0324.6624.03634,900
Aug 7, 202424.5924.7023.7623.8023.19515,900
Aug 6, 202423.6824.4623.4124.2423.62535,300
Aug 5, 2024 0.33 Dividend
Aug 5, 202423.0224.0022.3523.7123.10695,900
Aug 2, 202424.5324.9124.1124.6923.74719,200
Aug 1, 202427.0627.1225.4725.8524.85764,400
Jul 31, 202427.0427.6626.6227.0626.02662,900
Jul 30, 202426.4926.9626.4726.8525.821,038,800
Jul 29, 202427.3627.4826.2326.2925.28507,100
Jul 26, 202427.2827.3826.6127.3426.29742,900
Jul 25, 202426.4927.5025.9726.7225.69853,000
Jul 24, 202427.6327.9526.4126.5525.53780,900
Jul 23, 202427.3528.5027.3028.2627.17809,200
Jul 22, 202427.0627.9426.8227.8026.73543,400
Jul 19, 202427.0827.6226.9227.2526.20538,300
Jul 18, 202427.2928.0226.6527.0626.02797,900
Jul 17, 202426.7827.9826.7227.5926.53767,500
Jul 16, 202426.0727.3325.9427.1326.08832,500
Jul 15, 202425.1626.0424.9525.8124.82590,500
Jul 12, 202425.0525.2924.5924.6123.66783,100
Jul 11, 202424.0024.9123.4424.7423.79753,500
Jul 10, 202422.2523.5322.2223.5022.59628,000
Jul 9, 202421.8622.1721.7722.1721.32409,600
Jul 8, 202422.1922.3321.7821.8621.02313,000
Jul 5, 202422.3622.4821.9221.9821.13294,700
Jul 3, 202422.8622.9522.4222.4321.57216,300
Jul 2, 202422.6323.0022.6322.8221.94329,600
Jul 1, 202422.7823.2522.5822.7121.83464,000
Jun 28, 202422.5823.0722.5122.9722.081,032,100
Jun 27, 202421.6222.3921.5022.3721.51514,900
Jun 26, 202421.0221.7220.8621.5920.76459,500
Jun 25, 202421.4121.4921.2221.2320.41414,000
Jun 24, 202420.9821.6320.7421.4820.65765,500
Jun 21, 202421.1321.1320.7720.8320.031,301,600
Jun 20, 202421.0121.2720.7821.1520.33397,800
Jun 18, 202420.9921.2920.9921.0720.26403,500
Jun 17, 202420.7721.1120.5521.1120.30314,800
Jun 14, 202420.9921.1720.6720.8520.05270,100
Jun 13, 202421.5021.5020.9321.2720.45353,600
Jun 12, 202421.6122.0921.3221.5320.70434,400
Jun 11, 202420.7820.9620.5620.8320.03403,000
Jun 10, 202420.9421.0420.5220.9820.17503,400
Jun 7, 202421.1721.3021.0321.1320.32454,300
Jun 6, 202421.3921.6721.3221.5120.68325,400
Jun 5, 202421.5321.5521.2421.5020.67469,200
Jun 4, 202421.5121.6821.3521.3920.57581,700
Jun 3, 202422.5422.5421.6821.8320.99423,100
May 31, 202422.0222.3521.8722.2421.38502,300
May 30, 202421.7322.3321.4621.8821.04490,700
May 29, 202421.3821.4321.1321.4020.58534,200
May 28, 202422.2922.3821.7721.8220.98311,500
May 24, 202422.2022.2621.9322.1421.29528,900
May 23, 202423.1523.1521.8922.0621.21326,700
May 22, 202423.2223.3822.8323.0522.16327,000
May 21, 202423.5023.7023.2623.3022.40454,000
May 20, 202423.7724.0823.5923.6022.69551,900
May 17, 202423.5123.8923.3423.8222.90417,200
May 16, 202423.4623.5323.2223.4722.57344,800
May 15, 202423.6523.7223.2823.4522.55339,500
May 14, 202423.3023.4423.0123.2822.38312,100
May 13, 202423.4523.4622.8922.9822.09454,900
May 10, 202423.3223.3522.8423.2822.38325,500
May 9, 202423.3123.3922.9423.2322.33566,700
May 8, 202422.6023.2722.6023.2422.34685,800
May 7, 202423.2823.4322.9522.9722.08599,700
May 6, 202423.0323.3522.9123.1522.26472,700
May 3, 2024 0.33 Dividend
May 3, 202423.0823.1722.7622.9522.07681,200
May 2, 202422.4422.9222.3122.7621.57814,100
May 1, 202421.7522.7321.7522.2221.05644,600
Apr 30, 202421.7521.8921.4321.5020.37605,700
Apr 29, 202422.0122.2421.8721.9920.84662,600
Apr 26, 202422.1222.4321.9521.9820.83923,000
Apr 25, 202422.1422.4421.7922.1621.00719,800
Apr 24, 202422.0922.8621.9522.7421.55659,100
Apr 23, 202421.8922.7621.8922.6021.41632,500
Apr 22, 202422.2722.6421.9422.1320.97637,300
Apr 19, 202421.2022.3121.2022.2721.10549,200
Apr 18, 202421.2121.5221.1721.3120.19494,900
Apr 17, 202421.6121.6921.1121.2420.13428,700
Apr 16, 202421.5521.5521.1321.2720.15493,800
Apr 15, 202421.9622.2521.4621.7020.56413,200
Apr 12, 202421.6521.9321.4921.8620.71372,800
Apr 11, 202421.9922.0721.5221.9020.75480,400
Apr 10, 202422.1622.2621.4021.7920.65749,500
Apr 9, 202422.5623.0122.4323.0021.79605,700
Apr 8, 202422.6722.8822.5922.6321.44397,300
Apr 5, 202422.5922.7722.4122.6121.42303,000
Apr 4, 202423.1823.5122.7222.7421.55355,700
Apr 3, 202422.6423.0622.5922.7621.57551,200
Apr 2, 202423.1823.5022.7122.9821.77506,200

Related Tickers

RNST Renasant Corporation
34.09
+0.47%
 
SHG Shinhan Financial Group Co., Ltd.
32.56
+1.50%
 
FPBC First Pacific Bancorp
5.20
0.00%
 
STBK Studio Financial Holdings, Inc.
10.66
+1.81%
 
BSFO Bank of San Francisco
30.75
0.00%
 
MCBI Mountain Commerce Bancorp, Inc.
20.00
0.00%
 
FNBT FineMark Holdings, Inc.
25.80
0.00%
 
OAKC Oakworth Capital Inc.
31.91
0.00%
 
AVBH Avidbank Holdings, Inc.
23.00
+1.64%
 
JMSB John Marshall Bancorp, Inc.
16.60
+0.48%