Pacific Premier Bancorp Inc (PPBI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 10.0158982512 | 25.16 | 28.02 | 24.95 | 705321 | 27.01157627 | CS |
| 4 | 6.7 | 31.9351763584 | 20.98 | 28.02 | 20.74 | 545571 | 24.31292947 | CS |
| 12 | 5.67 | 25.7610177192 | 22.01 | 28.02 | 20.52 | 507153 | 22.90184484 | CS |
| 26 | -0.33 | -1.17815066048 | 28.01 | 29.04 | 20.52 | 543770 | 23.34184504 | CS |
| 52 | 4.1 | 17.3876166243 | 23.58 | 30.13 | 17.86 | 514466 | 23.49644039 | CS |
| 156 | -10.42 | -27.3490813648 | 38.1 | 45.245 | 17.53 | 460648 | 28.53109215 | CS |
| 260 | -3.15 | -10.2173207914 | 30.83 | 47.46 | 13.93 | 459425 | 28.76732148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 27.25 | 0.19 | 0.70 | 26.96 | 27.62 | 26.96 | 519719 |
| 1721342100 | 27.06 | -0.53 | -1.92 | 27.29 | 28.02 | 26.65 | 797859 |
| 1721255700 | 27.59 | 0.46 | 1.70 | 27.17 | 27.98 | 27.16 | 718657 |
| 1721169300 | 27.13 | 1.32 | 5.11 | 26.07 | 27.33 | 25.94 | 832502 |
| 1721082900 | 25.81 | 1.2 | 4.88 | 25.16 | 26.04 | 24.95 | 590468 |
| 1720823700 | 24.61 | -0.13 | -0.53 | 25.05 | 25.29 | 24.59 | 783134 |
| 1720737300 | 24.74 | 1.24 | 5.28 | 24 | 24.91 | 23.435 | 740153 |
| 1720650900 | 23.5 | 1.33 | 6.00 | 22.25 | 23.53 | 22.22 | 628006 |
| 1720564500 | 22.17 | 0.31 | 1.42 | 21.86 | 22.17 | 21.77 | 357532 |
| 1720478100 | 21.86 | -0.12 | -0.55 | 22.19 | 22.33 | 21.78 | 313005 |
| 1720218900 | 21.98 | -0.45 | -2.01 | 22.36 | 22.48 | 21.92 | 294651 |
| 1720040640 | 22.43 | -0.39 | -1.71 | 22.86 | 22.95 | 22.42 | 216259 |
| 1719959700 | 22.82 | 0.11 | 0.48 | 22.63 | 23 | 22.63 | 329582 |
| 1719873300 | 22.71 | -0.26 | -1.13 | 22.78 | 23.248 | 22.58 | 464037 |
| 1719614100 | 22.97 | 0.6 | 2.68 | 22.58 | 23.07 | 22.51 | 1026299 |
| 1719527700 | 22.37 | 0.78 | 3.61 | 21.62 | 22.39 | 21.495 | 514910 |
| 1719441300 | 21.59 | 0.36 | 1.70 | 21.02 | 21.7199 | 20.86 | 459504 |
| 1719354900 | 21.23 | -0.25 | -1.16 | 21.41 | 21.49 | 21.22 | 414014 |
| 1719268500 | 21.48 | 0.65 | 3.12 | 20.98 | 21.63 | 20.74 | 765494 |
| 1719009300 | 20.83 | -0.32 | -1.51 | 21.13 | 21.13 | 20.77 | 1300506 |
| 1718922900 | 21.15 | 0.08 | 0.38 | 21.01 | 21.27 | 20.78 | 397760 |
| 1718750100 | 21.07 | -0.04 | -0.19 | 20.99 | 21.29 | 20.99 | 403453 |
| 1718663700 | 21.11 | 0.26 | 1.25 | 20.77 | 21.11 | 20.545 | 314817 |
| 1718404500 | 20.85 | -0.42 | -1.97 | 20.99 | 21.17 | 20.665 | 270080 |
| 1718318100 | 21.27 | -0.26 | -1.21 | 21.5 | 21.5 | 20.93 | 353621 |
| 1718231700 | 21.53 | 0.7 | 3.36 | 21.47 | 22.09 | 21.32 | 428110 |
| 1718145300 | 20.83 | -0.15 | -0.71 | 20.78 | 20.96 | 20.56 | 402988 |
| 1718058900 | 20.98 | -0.15 | -0.71 | 20.94 | 21.04 | 20.52 | 503435 |
| 1717799700 | 21.13 | -0.38 | -1.77 | 21.28 | 21.3 | 21.03 | 449932 |
| 1717713300 | 21.51 | 0.01 | 0.05 | 21.39 | 21.67 | 21.32 | 325401 |
| 1717626900 | 21.5 | 0.11 | 0.51 | 21.53 | 21.55 | 21.24 | 469243 |
| 1717540500 | 21.39 | -0.44 | -2.02 | 21.51 | 21.68 | 21.35 | 581730 |
| 1717454100 | 21.83 | -0.41 | -1.84 | 22.54 | 22.54 | 21.68 | 423117 |
| 1717194900 | 22.24 | 0.36 | 1.65 | 22.02 | 22.345 | 21.87 | 502319 |
| 1717108500 | 21.88 | 0.48 | 2.24 | 21.73 | 22.33 | 21.46 | 490721 |
| 1717022100 | 21.4 | -0.42 | -1.92 | 21.38 | 21.43 | 21.13 | 534213 |
| 1716935700 | 21.82 | -0.32 | -1.45 | 22.29 | 22.38 | 21.77 | 303196 |
| 1716590100 | 22.14 | 0.08 | 0.36 | 22.2 | 22.26 | 21.93 | 528865 |
| 1716503700 | 22.06 | -0.99 | -4.30 | 23.15 | 23.15 | 21.885 | 319766 |
| 1716417300 | 23.05 | -0.25 | -1.07 | 23.22 | 23.38 | 22.83 | 326965 |
| 1716330900 | 23.3 | -0.3 | -1.27 | 23.5 | 23.695 | 23.26 | 454019 |
| 1716244500 | 23.6 | -0.22 | -0.92 | 23.77 | 24.08 | 23.59 | 551941 |
| 1715985300 | 23.82 | 0.35 | 1.49 | 23.51 | 23.89 | 23.34 | 417164 |
| 1715898900 | 23.47 | 0.02 | 0.09 | 23.46 | 23.53 | 23.22 | 344755 |
| 1715812500 | 23.45 | 0.17 | 0.73 | 23.65 | 23.75 | 23.28 | 339525 |
| 1715726100 | 23.28 | 0.3 | 1.31 | 23.3 | 23.44 | 23.01 | 312144 |
| 1715639700 | 22.98 | -0.3 | -1.29 | 23.45 | 23.4599 | 22.89 | 454942 |
| 1715380500 | 23.28 | 0.05 | 0.22 | 23.32 | 23.3499 | 22.84 | 325455 |
| 1715294100 | 23.23 | -0.01 | -0.04 | 23.31 | 23.39 | 22.94 | 566660 |
| 1715207700 | 23.24 | 0.27 | 1.18 | 22.6 | 23.265 | 22.6 | 685772 |
| 1715121300 | 22.97 | -0.18 | -0.78 | 23.28 | 23.43 | 22.945 | 599736 |
| 1715034900 | 23.15 | 0.2 | 0.87 | 23.07 | 23.35 | 22.91 | 472664 |
| 1714775700 | 22.95 | 0.19 | 0.83 | 23.08 | 23.17 | 22.76 | 681246 |
| 1714689300 | 22.76 | 0.54 | 2.43 | 22.44 | 22.92 | 22.305 | 814147 |
| 1714602900 | 22.22 | 0.72 | 3.35 | 21.75 | 22.73 | 21.75 | 644642 |
| 1714516500 | 21.5 | -0.49 | -2.23 | 21.75 | 21.89 | 21.43 | 605671 |
| 1714430100 | 21.99 | 0.01 | 0.05 | 22.01 | 22.24 | 21.865 | 662630 |
| 1714170900 | 21.98 | -0.18 | -0.81 | 22.12 | 22.425 | 21.95 | 922985 |
| 1714084500 | 22.16 | -0.58 | -2.55 | 22.35 | 22.39 | 21.79 | 707418 |
| 1713998100 | 22.74 | 0.14 | 0.62 | 22.09 | 22.86 | 21.95 | 659115 |
| 1713911700 | 22.6 | 0.47 | 2.12 | 21.89 | 22.76 | 21.89 | 632514 |
| 1713825300 | 22.13 | -0.14 | -0.63 | 22.27 | 22.635 | 21.94 | 637313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
