Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Pacific Premier Bancorp Inc | PPBI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.19 | 0.83% | 22.95 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 23.08 | 22.76 | 23.17 | 22.95 | 22.76 |
PPBI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 22.12 | 23.17 | 21.43 | 22.12 | 730,015 | 0.83 | 3.75% |
| 1 Month | 22.59 | 23.17 | 21.11 | 22.11 | 577,770 | 0.36 | 1.59% |
| 3 Months | 24.12 | 25.48 | 21.11 | 22.88 | 568,809 | -1.17 | -4.85% |
| 6 Months | 21.12 | 30.13 | 19.32 | 24.35 | 545,611 | 1.83 | 8.66% |
| 1 Year | 19.55 | 30.13 | 17.53 | 22.84 | 541,132 | 3.40 | 17.39% |
| 3 Years | 44.63 | 47.46 | 17.53 | 29.93 | 452,089 | -21.68 | -48.58% |
| 5 Years | 29.40 | 47.46 | 13.93 | 29.09 | 452,123 | -6.45 | -21.94% |
PPBI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 22.95 | 0.19 | 0.83% | 23.08 | 23.17 | 22.76 | 681,246 |
| May 02 2024 | 22.76 | 0.54 | 2.43% | 22.44 | 22.92 | 22.305 | 814,147 |
| May 01 2024 | 22.22 | 0.72 | 3.35% | 21.75 | 22.73 | 21.75 | 644,642 |
| Apr 30 2024 | 21.50 | -0.49 | -2.23% | 21.75 | 21.89 | 21.43 | 605,671 |
| Apr 29 2024 | 21.99 | 0.01 | 0.05% | 22.01 | 22.24 | 21.865 | 662,630 |
| Apr 26 2024 | 21.98 | -0.18 | -0.81% | 22.12 | 22.425 | 21.95 | 922,985 |
| Apr 25 2024 | 22.16 | -0.58 | -2.55% | 22.14 | 22.59 | 21.79 | 719,762 |
| Apr 24 2024 | 22.74 | 0.14 | 0.62% | 22.09 | 22.86 | 21.95 | 659,115 |
| 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 | 493,830 |
| 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% | 22.16 | 22.26 | 21.40 | 749,512 |
| 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 | 303,013 |
| Apr 04 2024 | 22.74 | -0.02 | -0.09% | 23.18 | 23.51 | 22.72 | 355,726 |
