Pacific Premier Bancorp Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Pacific Premier Bancorp Inc	NASDAQ:PPBI	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.19	0.83%	22.95	22.18	23.47

High Price	Low Price	Open Price	Shares Traded	Last Trade
23.17	22.76	23.08	681,246	01:00:00

Pacific Premier Bancorp (PPBI) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	22.95	0.19	0.83%	22.76	23.17	681,246
02 May 2024	22.76	0.54	2.43%	22.305	22.92	814,147
01 May 2024	22.22	0.72	3.35%	21.75	22.73	644,642
30 Apr 2024	21.50	-0.49	-2.23%	21.43	21.89	605,671
29 Apr 2024	21.99	0.01	0.05%	21.865	22.24	662,630
26 Apr 2024	21.98	-0.18	-0.81%	21.95	22.425	922,985
25 Apr 2024	22.16	-0.58	-2.55%	21.79	22.59	719,762
24 Apr 2024	22.74	0.14	0.62%	21.95	22.86	659,115
23 Apr 2024	22.60	0.47	2.12%	21.89	22.76	632,514
22 Apr 2024	22.13	-0.14	-0.63%	21.94	22.635	637,313
19 Apr 2024	22.27	0.96	4.50%	21.20	22.31	549,179
18 Apr 2024	21.31	0.07	0.33%	21.17	21.52	494,654
17 Apr 2024	21.24	-0.03	-0.14%	21.11	21.685	428,283
16 Apr 2024	21.27	-0.43	-1.98%	21.13	21.55	493,830
15 Apr 2024	21.70	-0.16	-0.73%	21.46	22.25	413,196
12 Apr 2024	21.86	-0.04	-0.18%	21.49	21.93	372,818
11 Apr 2024	21.90	0.11	0.50%	21.52	22.07	480,427
10 Apr 2024	21.79	-1.21	-5.26%	21.40	22.26	749,512
09 Apr 2024	23.00	0.37	1.63%	22.43	23.01	605,679
08 Apr 2024	22.63	0.02	0.09%	22.59	22.88	397,313
05 Apr 2024	22.61	-0.13	-0.57%	22.41	22.771	303,013
04 Apr 2024	22.74	-0.02	-0.09%	22.72	23.51	355,726

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%