PACIFIC PREMIER BANCORP Historical Stock Price

Below is the stock price history for Pacific Premier Bancorp PPBI. Data is recorded each day for the historical open, high, low, close and volume. The Pacific Premier Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pacific Premier Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 33.89 33.92 33.07 33.15 14,103
2018-10-18 34.64 34.77 34.18 34.29 9,484
2018-10-17 34.29 34.87 34.01 34.565 9,068
2018-10-16 34.03 34.57 33.92 34.57 9,165
2018-10-15 34.00 34.63 34.00 34.48 10,622
2018-10-12 34.50 34.80 33.21 33.93 30,082
2018-10-11 35.91 36.12 35.16 35.16 13,285
2018-10-10 37.09 37.19 36.27 36.27 17,177
2018-10-09 37.40 37.49 37.17 37.17 8,914
2018-10-08 36.76 37.55 36.76 37.49 7,256
2018-10-05 37.24 37.27 36.64 37.00 6,363
2018-10-04 37.68 37.70 37.25 37.35 15,953
2018-10-03 36.58 37.54 36.56 37.53 15,703
2018-10-02 36.30 36.49 35.99 36.47 11,851
2018-10-01 37.26 37.26 36.39 36.39 13,138
2018-09-28 37.25 37.40 37.10 37.15 4,381
2018-09-27 37.40 37.55 37.10 37.10 5,710
2018-09-26 37.65 37.90 37.30 37.375 9,729
2018-09-25 37.95 38.05 37.75 37.85 6,846
2018-09-24 38.10 38.10 37.60 37.825 13,238
2018-09-21 39.05 39.20 38.55 38.55 12,231
2018-09-20 39.45 39.65 39.25 39.275 19,237
2018-09-19 38.80 39.20 38.70 39.00 13,953
2018-09-18 38.70 38.70 37.95 38.20 12,694
2018-09-17 39.05 39.05 38.55 38.725 11,349
2018-09-14 38.55 39.15 38.45 38.925 8,224
2018-09-13 38.80 38.80 38.25 38.35 8,208
2018-09-12 39.05 39.05 38.225 38.70 18,934
2018-09-11 39.55 39.80 39.15 39.15 16,566
2018-09-10 39.80 40.05 39.575 39.575 51,758

» More Pacific Premier Bancorp Stock Price History

To see other companies like Pacific Premier Bancorp (PPBI), view our stock market today for news, and other data.