Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pacific Premier Bancorp Inc | PPBI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.06 | -0.27% | 22.54 | 15:11:38 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 22.09 | 21.95 | 22.76 | 22.60 |
PPBI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.61 | 22.76 | 21.11 | 21.98 | 548,389 | 0.93 | 4.30% |
| 1 Month | 23.02 | 24.49 | 21.11 | 22.40 | 481,433 | -0.48 | -2.09% |
| 3 Months | 26.40 | 26.765 | 21.11 | 23.25 | 565,099 | -3.86 | -14.62% |
| 6 Months | 20.00 | 30.13 | 17.86 | 24.10 | 544,673 | 2.54 | 12.70% |
| 1 Year | 22.30 | 30.13 | 17.53 | 22.76 | 545,056 | 0.24 | 1.08% |
| 3 Years | 44.13 | 47.46 | 17.53 | 30.06 | 449,669 | -21.59 | -48.92% |
| 5 Years | 27.62 | 47.46 | 13.93 | 29.13 | 453,367 | -5.08 | -18.39% |
PPBI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 22.60 | 0.47 | 2.12% | 21.89 | 22.76 | 21.89 | 632,514 |
| Apr 22 2024 | 22.13 | -0.14 | -0.63% | 22.27 | 22.635 | 21.94 | 637,313 |
| Apr 19 2024 | 22.27 | 0.96 | 4.50% | 21.20 | 22.31 | 21.20 | 549,179 |
| Apr 18 2024 | 21.31 | 0.07 | 0.33% | 21.30 | 21.52 | 21.17 | 494,654 |
| Apr 17 2024 | 21.24 | -0.03 | -0.14% | 21.61 | 21.685 | 21.11 | 428,283 |
| Apr 16 2024 | 21.27 | -0.43 | -1.98% | 21.55 | 21.55 | 21.13 | 485,924 |
| Apr 15 2024 | 21.70 | -0.16 | -0.73% | 21.87 | 22.25 | 21.46 | 413,196 |
| Apr 12 2024 | 21.86 | -0.04 | -0.18% | 21.65 | 21.93 | 21.49 | 372,818 |
| Apr 11 2024 | 21.90 | 0.11 | 0.50% | 21.99 | 22.07 | 21.52 | 480,427 |
| Apr 10 2024 | 21.79 | -1.21 | -5.26% | 22.09 | 22.135 | 21.40 | 740,465 |
| Apr 09 2024 | 23.00 | 0.37 | 1.63% | 22.56 | 23.01 | 22.43 | 605,679 |
| Apr 08 2024 | 22.63 | 0.02 | 0.09% | 22.71 | 22.88 | 22.59 | 397,313 |
| Apr 05 2024 | 22.61 | -0.13 | -0.57% | 22.59 | 22.771 | 22.41 | 301,036 |
| Apr 04 2024 | 22.74 | -0.02 | -0.09% | 23.18 | 23.51 | 22.72 | 355,726 |
| Apr 03 2024 | 22.76 | -0.22 | -0.96% | 22.64 | 23.055 | 22.59 | 551,154 |
| Apr 02 2024 | 22.98 | -0.59 | -2.50% | 23.22 | 23.29 | 22.71 | 493,656 |
| Apr 01 2024 | 23.57 | -0.43 | -1.79% | 24.10 | 24.10 | 23.42 | 363,354 |
| Mar 28 2024 | 24.00 | -0.02 | -0.08% | 23.87 | 24.49 | 23.82 | 410,339 |
| Mar 27 2024 | 24.02 | 1.07 | 4.66% | 23.02 | 24.02 | 22.75 | 402,697 |
| Mar 26 2024 | 22.95 | -0.04 | -0.17% | 23.40 | 23.42 | 22.94 | 351,805 |
| Mar 25 2024 | 22.99 | 0.02 | 0.09% | 23.06 | 23.40 | 22.82 | 352,284 |
