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
2017-12-14 38.30 38.65 37.40 37.70 8,939
2017-12-13 37.85 38.65 37.75 38.10 9,238
2017-12-12 37.55 38.10 37.40 37.85 13,470
2017-12-11 38.60 38.60 37.60 37.60 7,230
2017-12-08 38.90 38.90 37.95 38.40 10,986
2017-12-07 38.90 39.20 38.70 38.875 8,785
2017-12-06 38.85 39.20 38.75 38.75 11,177
2017-12-05 40.00 40.05 38.85 39.00 18,385
2017-12-04 41.10 41.50 39.975 40.025 19,233
2017-12-01 39.40 40.00 38.20 39.95 40,703
2017-11-30 40.05 40.15 39.50 39.50 45,427
2017-11-29 39.70 40.55 39.50 40.00 27,508
2017-11-28 38.60 39.70 38.60 39.70 15,955
2017-11-27 38.75 38.90 38.30 38.65 16,966
2017-11-24 38.95 39.15 38.60 38.60 2,436
2017-11-22 39.10 39.30 38.85 39.10 7,186
2017-11-21 38.95 39.15 38.55 38.90 20,273
2017-11-20 38.30 39.00 38.30 38.80 12,410
2017-11-17 37.40 38.30 37.25 38.30 22,118
2017-11-16 38.45 38.45 37.60 37.75 16,386
2017-11-15 36.95 37.75 36.95 37.65 17,419
2017-11-14 36.75 37.45 36.75 37.25 18,438
2017-11-13 36.45 37.20 36.35 36.925 22,898
2017-11-10 37.50 37.65 37.15 37.15 9,541
2017-11-09 37.60 37.65 36.55 37.25 16,926
2017-11-08 37.80 38.00 37.35 37.85 28,494
2017-11-07 39.10 39.10 37.45 37.60 59,818
2017-11-06 39.05 39.40 39.05 39.20 6,722
2017-11-03 39.00 39.25 38.85 39.05 11,438
2017-11-02 39.20 39.40 38.95 38.95 26,560

» 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.