PPBI Quote, Trading Chart, Pacific Premier Bancorp Inc

home / stock / ppbi / ppbi quote

Stock Information
Company Name: Pacific Premier Bancorp Inc
Stock Symbol: PPBI
Market: NASDAQ
Website: ppbi.com
Menu
PPBI PPBI Quote PPBI Short PPBI News PPBI Articles PPBI Message Board
Get PPBI Alerts

News, Short Squeeze, Breakout and More Instantly...
PPBI Quote
Last:$27.23
Change Percent:0.63%
Open:$27.08
Previous Close:$27.06
High:$27.62
Low:$26.92
Volume:245,960
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PPBI Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$27.08
Close:$27.06
High:$27.62
Low:$26.92
Volume:245,960
Date:2024-07-18
Open:$27.29
Close:$27.06
High:$28.02
Low:$26.65
Volume:797,859
Date:2024-07-17
Open:$26.78
Close:$27.59
High:$27.98
Low:$26.72
Volume:767,473
Date:2024-07-16
Open:$26.07
Close:$27.13
High:$27.33
Low:$25.94
Volume:832,502
Date:2024-07-15
Open:$25.16
Close:$25.81
High:$26.04
Low:$24.95
Volume:590,468
Date:2024-07-12
Open:$25.05
Close:$24.61
High:$25.29
Low:$24.59
Volume:783,184
Date:2024-07-11
Open:$24
Close:$24.74
High:$24.91
Low:$23.435
Volume:753,549
Date:2024-07-10
Open:$22.25
Close:$23.5
High:$23.53
Low:$22.22
Volume:628,006
Date:2024-07-09
Open:$21.86
Close:$22.17
High:$22.17
Low:$21.77
Volume:409,645
Date:2024-07-08
Open:$22.19
Close:$21.86
High:$22.33
Low:$21.78
Volume:313,005
Date:2024-07-05
Open:$22.36
Close:$21.98
High:$22.48
Low:$21.92
Volume:294,651
Date:2024-07-04
Open:$22.86
Close:$22.43
High:$22.95
Low:$22.42
Volume:216,259
Date:2024-07-03
Open:$22.86
Close:$22.43
High:$22.95
Low:$22.42
Volume:216,259
Date:2024-07-02
Open:$22.63
Close:$22.82
High:$23
Low:$22.63
Volume:329,582
Date:2024-07-01
Open:$22.78
Close:$22.71
High:$23.248
Low:$22.58
Volume:464,037
Date:2024-06-28
Open:$22.58
Close:$22.97
High:$23.07
Low:$22.51
Volume:1,032,059
Date:2024-06-27
Open:$21.62
Close:$22.37
High:$22.39
Low:$21.495
Volume:514,910
Date:2024-06-26
Open:$21.02
Close:$21.59
High:$21.7199
Low:$20.86
Volume:459,504
Date:2024-06-25
Open:$21.41
Close:$21.23
High:$21.49
Low:$21.22
Volume:414,014
Date:2024-06-24
Open:$20.98
Close:$21.48
High:$21.63
Low:$20.74
Volume:765,494