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:$24.49
Change Percent:0.82%
Open:$24.37
Previous Close:$24.29
High:$24.97
Low:$24.25
Volume:19,566,748
Last Trade Date Time:08/29/2025 03:59:59 pm
Quotes are delayed by 15 to 20 minutes.
PPBI Chart
Last Twenty Trading Days
Date:2025-09-01
Open:$24.37
Close:$24.29
High:$24.97
Low:$24.25
Volume:19,566,748
Date:2025-08-29
Open:$24.37
Close:$24.29
High:$24.9463
Low:$24.31
Volume:945,294
Date:2025-08-28
Open:$24.61
Close:$24.29
High:$24.64
Low:$24.29
Volume:972,341
Date:2025-08-27
Open:$24.47
Close:$24.29
High:$24.81
Low:$24.315
Volume:1,076,747
Date:2025-08-26
Open:$24.09
Close:$24.29
High:$24.53
Low:$24.06
Volume:280,156
Date:2025-08-25
Open:$24.29
Close:$24.29
High:$24.3
Low:$24.12
Volume:160,521
Date:2025-08-15
Open:$23.72
Close:$23.12
High:$23.8399
Low:$23.09
Volume:801,467
Date:2025-08-14
Open:$23.1
Close:$23.56
High:$23.595
Low:$22.995
Volume:752,538
Date:2025-08-13
Open:$22.85
Close:$23.56
High:$23.58
Low:$22.75
Volume:907,309
Date:2025-08-12
Open:$22.09
Close:$22.75
High:$22.795
Low:$21.97
Volume:819,631
Date:2025-08-11
Open:$21.76
Close:$21.86
High:$21.88
Low:$21.59
Volume:564,216
Date:2025-08-08
Open:$21.62
Close:$21.72
High:$21.875
Low:$21.33
Volume:705,114
Date:2025-08-07
Open:$21.77
Close:$21.32
High:$21.77
Low:$21.18
Volume:1,103,697
Date:2025-08-06
Open:$21.72
Close:$21.51
High:$21.86
Low:$21.48
Volume:1,013,762
Date:2025-08-05
Open:$21.41
Close:$21.72
High:$21.73
Low:$21.05
Volume:1,128,535
Date:2025-08-04
Open:$20.8977
Close:$21.4
High:$21.4148
Low:$20.7697
Volume:1,213,532
Date:2025-08-01
Open:$21.53
Close:$21.18
High:$21.53
Low:$20.75
Volume:1,284,904
Date:2025-07-31
Open:$21.54
Close:$21.67
High:$21.85
Low:$21.49
Volume:887,261
Date:2025-07-30
Open:$22.18
Close:$21.75
High:$22.39
Low:$21.6
Volume:933,508
Date:2025-07-29
Open:$22.44
Close:$22.17
High:$22.44
Low:$21.95
Volume:1,010,939