Skip to main content

Pacific Premier Bncp (NQ: PPBI )

25.51 -0.38 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.55 22.82 22.12 22.23 706,521 +0.21(+0.97%)
Feb 28, 2024 22.40 22.50 21.97 22.01 495,623 -0.67(-2.96%)
Feb 27, 2024 22.78 23.00 22.58 22.68 495,211 +0.07(+0.30%)
Feb 26, 2024 22.94 23.10 22.37 22.62 513,969 -0.45(-1.94%)
Feb 23, 2024 23.17 23.41 22.83 23.06 254,918 -0.11(-0.46%)
Feb 22, 2024 23.30 23.52 22.92 23.17 405,920 -0.23(-1.00%)
Feb 21, 2024 23.50 23.61 23.25 23.40 445,284 -0.18(-0.78%)
Feb 20, 2024 23.79 24.31 23.56 23.59 504,373 -0.56(-2.34%)
Feb 16, 2024 24.31 24.48 23.98 24.15 449,020 -0.47(-1.90%)
Feb 15, 2024 23.29 24.77 23.29 24.62 565,228 +1.58(+6.84%)
Feb 14, 2024 23.21 23.44 22.74 23.04 535,581 +0.18(+0.81%)
Feb 13, 2024 23.12 23.39 22.33 22.86 1,010,562 -1.38(-5.70%)
Feb 12, 2024 23.66 24.61 23.66 24.24 587,767 +0.55(+2.34%)
Feb 09, 2024 23.45 23.75 22.86 23.69 412,434 +0.29(+1.25%)
Feb 08, 2024 23.12 23.65 23.01 23.39 518,692 +0.17(+0.71%)
Feb 07, 2024 23.36 23.46 22.72 23.23 707,586 -0.12(-0.53%)
Feb 06, 2024 23.53 23.86 23.25 23.35 882,231 -0.26(-1.10%)
Feb 05, 2024 23.73 23.88 23.22 23.61 623,923 -0.55(-2.26%)
Feb 02, 2024 23.47 24.38 23.30 24.16 529,509 +0.01(+0.04%)
Feb 01, 2024 24.63 24.74 23.11 24.15 793,286 -0.18(-0.75%)
Jan 31, 2024 25.32 25.67 24.27 24.33 879,652 -1.59(-6.14%)
Jan 30, 2024 26.34 26.66 25.74 25.92 677,929 -0.99(-3.67%)
Jan 29, 2024 26.58 27.85 26.18 26.91 695,911 +0.10(+0.36%)
Jan 26, 2024 26.84 27.10 26.52 26.82 1,035,716 +0.23(+0.87%)
Jan 25, 2024 27.30 27.41 26.28 26.59 506,768 -0.29(-1.07%)
Jan 24, 2024 27.10 27.38 26.74 26.87 349,384 +0.06(+0.21%)
Jan 23, 2024 27.58 27.58 26.75 26.82 299,693 -0.51(-1.86%)
Jan 22, 2024 26.86 27.34 26.68 27.32 552,453 +0.81(+3.04%)
Jan 19, 2024 26.09 26.54 25.67 26.52 336,352 +0.59(+2.29%)
Jan 18, 2024 25.95 26.06 25.62 25.92 313,962 +0.18(+0.71%)
Jan 17, 2024 25.57 26.17 25.45 25.74 325,562 -0.45(-1.72%)
Jan 16, 2024 25.99 26.50 25.90 26.19 313,205 -0.33(-1.23%)
Jan 12, 2024 27.15 27.29 26.11 26.52 243,301 -0.31(-1.14%)
Jan 11, 2024 26.85 26.92 26.25 26.83 334,828 -0.35(-1.31%)
Jan 10, 2024 26.86 27.30 26.76 27.18 301,109 +0.12(+0.43%)
Jan 09, 2024 26.84 27.27 26.74 27.07 336,615 -0.32(-1.16%)
Jan 08, 2024 26.72 27.39 26.44 27.38 433,917 +0.69(+2.59%)
Jan 05, 2024 26.47 27.04 26.17 26.69 423,526 -0.03(-0.11%)
Jan 04, 2024 26.85 27.09 25.11 26.72 389,045 -0.01(-0.04%)
Jan 03, 2024 27.40 27.41 26.68 26.73 478,834 -0.92(-3.33%)
Jan 02, 2024 27.54 28.29 27.39 27.65 542,828 -0.27(-0.96%)
Dec 29, 2023 28.50 28.67 27.89 27.92 336,091 -0.77(-2.67%)
Dec 28, 2023 28.49 28.83 28.39 28.69 235,161 -0.03(-0.10%)
Dec 27, 2023 28.68 28.85 28.20 28.71 287,052 +0.13(+0.47%)
Dec 26, 2023 28.29 28.81 28.10 28.58 340,422 +0.56(+1.99%)
Dec 22, 2023 27.97 28.45 27.35 28.02 345,735 +0.26(+0.93%)
Dec 21, 2023 27.66 27.85 26.90 27.77 448,993 +0.42(+1.54%)
Dec 20, 2023 28.06 28.53 27.32 27.34 879,357 -0.70(-2.50%)
Dec 19, 2023 28.00 28.52 27.79 28.04 795,825 +0.16(+0.58%)
Dec 18, 2023 28.05 28.45 27.77 27.88 690,306 -0.17(-0.62%)
Dec 15, 2023 28.34 28.90 27.08 28.05 1,695,642 -0.29(-1.02%)
Dec 14, 2023 28.01 28.88 27.77 28.34 759,556 +1.32(+4.90%)
Dec 13, 2023 25.28 27.11 24.96 27.02 728,519 +1.85(+7.36%)
Dec 12, 2023 25.07 25.29 24.91 25.17 505,234 -0.04(-0.15%)
Dec 11, 2023 25.27 25.57 25.06 25.20 491,909 -0.09(-0.34%)
Dec 08, 2023 25.12 25.38 24.76 25.29 668,301 +0.35(+1.38%)
Dec 07, 2023 24.49 24.95 24.17 24.95 603,390 +0.75(+3.09%)
Dec 06, 2023 24.52 25.26 24.12 24.20 835,306 +0.07(+0.28%)
Dec 05, 2023 23.92 24.26 23.11 24.13 528,255 +0.01(+0.04%)
Dec 04, 2023 23.04 24.19 23.04 24.12 698,902 +0.75(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.