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 (%)
Aug 30, 2024 25.71 25.86 25.36 25.70 389,201 +0.13(+0.51%)
Aug 29, 2024 25.94 25.95 25.44 25.57 274,185 -0.16(-0.62%)
Aug 28, 2024 25.30 25.94 25.28 25.73 288,387 +0.31(+1.22%)
Aug 27, 2024 25.59 25.70 25.27 25.42 334,011 -0.52(-2.00%)
Aug 26, 2024 26.43 26.44 25.90 25.94 405,190 -0.24(-0.92%)
Aug 23, 2024 24.77 26.61 24.62 26.18 627,498 +1.67(+6.81%)
Aug 22, 2024 24.65 25.00 24.44 24.51 371,969 -0.20(-0.81%)
Aug 21, 2024 24.62 24.74 24.30 24.71 315,694 +0.24(+0.98%)
Aug 20, 2024 25.21 25.21 24.43 24.47 338,201 -0.86(-3.40%)
Aug 19, 2024 25.21 25.45 25.07 25.33 387,566 +0.17(+0.68%)
Aug 16, 2024 24.54 25.29 24.54 25.16 407,255 +0.51(+2.07%)
Aug 15, 2024 24.85 25.19 24.60 24.65 427,563 +0.55(+2.28%)
Aug 14, 2024 24.41 24.41 23.79 24.10 456,353 -0.16(-0.66%)
Aug 13, 2024 24.47 24.47 23.92 24.26 385,661 +0.26(+1.08%)
Aug 12, 2024 24.74 25.07 23.56 24.00 563,714 -0.52(-2.12%)
Aug 09, 2024 24.58 25.00 24.18 24.52 1,239,546 -0.14(-0.57%)
Aug 08, 2024 24.23 24.70 24.03 24.66 634,859 +0.86(+3.61%)
Aug 07, 2024 24.59 24.70 23.76 23.80 515,903 -0.44(-1.82%)
Aug 06, 2024 23.68 24.46 23.41 24.24 535,307 +0.53(+2.24%)
Aug 05, 2024 23.02 24.00 22.35 23.71 695,854 -0.65(-2.67%)
Aug 02, 2024 24.20 24.58 23.79 24.36 728,945 -1.14(-4.49%)
Aug 01, 2024 26.70 26.76 25.13 25.50 774,728 -1.19(-4.47%)
Jul 31, 2024 26.68 27.29 26.26 26.70 671,913 +0.21(+0.78%)
Jul 30, 2024 26.14 26.59 26.12 26.49 1,052,822 +0.55(+2.13%)
Jul 29, 2024 26.99 27.11 25.88 25.94 513,957 -1.04(-3.84%)
Jul 26, 2024 26.92 27.01 26.25 26.97 752,940 +0.61(+2.32%)
Jul 25, 2024 26.14 27.13 25.62 26.36 864,536 +0.17(+0.64%)
Jul 24, 2024 27.26 27.58 26.05 26.20 791,452 -1.69(-6.05%)
Jul 23, 2024 26.98 28.12 26.94 27.88 820,136 +0.45(+1.65%)
Jul 22, 2024 26.70 27.57 26.46 27.43 550,756 +0.54(+2.02%)
Jul 19, 2024 26.72 27.25 26.56 26.89 545,596 +0.19(+0.70%)
Jul 18, 2024 26.93 27.65 26.29 26.70 808,667 -0.52(-1.92%)
Jul 17, 2024 26.42 27.61 26.36 27.22 777,869 +0.45(+1.70%)
Jul 16, 2024 25.72 26.96 25.59 26.77 843,779 +1.30(+5.11%)
Jul 15, 2024 24.82 25.69 24.62 25.46 598,466 +1.18(+4.88%)
Jul 12, 2024 24.72 24.95 24.26 24.28 793,793 -0.13(-0.53%)
Jul 11, 2024 23.68 24.58 23.12 24.41 763,758 +1.22(+5.28%)
Jul 10, 2024 21.95 23.22 21.92 23.19 636,513 +1.31(+6.00%)
Jul 09, 2024 21.57 21.87 21.48 21.87 415,153 +0.31(+1.42%)
Jul 08, 2024 21.89 22.03 21.49 21.57 317,245 -0.12(-0.55%)
Jul 05, 2024 22.06 22.18 21.63 21.69 298,642 -0.44(-2.01%)
Jul 03, 2024 22.55 22.64 22.12 22.13 219,188 -0.38(-1.71%)
Jul 02, 2024 22.33 22.69 22.33 22.52 334,046 +0.11(+0.48%)
Jul 01, 2024 22.48 22.94 22.28 22.41 470,323 -0.26(-1.13%)
Jun 28, 2024 22.28 22.76 22.21 22.66 1,046,040 +0.59(+2.68%)
Jun 27, 2024 21.33 22.09 21.21 22.07 521,885 +0.77(+3.61%)
Jun 26, 2024 20.74 21.43 20.58 21.30 465,728 +0.36(+1.70%)
Jun 25, 2024 21.12 21.20 20.94 20.95 419,622 -0.25(-1.16%)
Jun 24, 2024 20.70 21.34 20.46 21.19 775,864 +0.64(+3.12%)
Jun 21, 2024 20.85 20.85 20.49 20.55 1,319,208 -0.32(-1.51%)
Jun 20, 2024 20.73 20.99 20.50 20.87 403,148 +0.08(+0.38%)
Jun 18, 2024 20.71 21.01 20.71 20.79 408,918 -0.04(-0.19%)
Jun 17, 2024 20.49 20.83 20.27 20.83 319,081 +0.26(+1.25%)
Jun 14, 2024 20.71 20.89 20.39 20.57 273,738 -0.41(-1.97%)
Jun 13, 2024 21.21 21.21 20.65 20.99 358,411 -0.26(-1.21%)
Jun 12, 2024 21.32 21.79 21.04 21.24 440,235 +0.69(+3.36%)
Jun 11, 2024 20.50 20.68 20.29 20.55 408,447 -0.15(-0.71%)
Jun 10, 2024 20.66 20.76 20.25 20.70 510,254 -0.15(-0.71%)
Jun 07, 2024 20.89 21.02 20.75 20.85 460,474 -0.37(-1.77%)
Jun 06, 2024 21.10 21.38 21.04 21.22 329,809 +0.01(+0.05%)
Jun 05, 2024 21.24 21.26 20.96 21.21 475,599 +0.11(+0.51%)
Jun 04, 2024 21.22 21.39 21.06 21.10 589,610 -0.43(-2.02%)
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.