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
2018-07-16 37.10 37.55 37.10 37.35 9,634
2018-07-13 37.35 37.75 36.85 37.35 23,868
2018-07-12 39.25 39.25 37.65 37.65 19,367
2018-07-11 39.60 39.60 39.30 39.45 9,083
2018-07-10 39.95 39.95 39.30 39.30 25,119
2018-07-09 38.40 39.60 38.40 39.55 10,397
2018-07-06 38.05 38.50 38.00 38.05 5,587
2018-07-05 37.90 38.10 37.80 38.05 8,578
2018-07-03 38.50 38.50 37.70 37.70 8,993
2018-07-02 38.25 38.25 37.90 38.20 13,798
2018-06-29 38.70 39.15 38.15 38.20 9,022
2018-06-28 39.00 39.00 38.50 38.725 16,502
2018-06-27 39.25 39.25 38.70 38.75 7,703
2018-06-26 39.45 39.90 39.30 39.50 5,375
2018-06-25 40.25 40.25 39.30 39.65 10,795
2018-06-22 42.30 42.30 40.15 40.40 15,993
2018-06-21 42.65 43.10 42.40 42.40 8,704
2018-06-20 42.30 42.875 42.05 42.85 20,219
2018-06-19 40.70 42.00 40.50 41.85 19,334
2018-06-18 40.05 40.725 40.05 40.60 5,166
2018-06-15 40.50 40.55 39.90 40.275 11,162
2018-06-14 41.05 41.05 40.40 40.60 7,238
2018-06-13 41.75 41.75 40.85 41.225 7,593
2018-06-12 41.60 41.60 40.95 41.25 10,654
2018-06-11 42.40 42.40 41.45 41.55 10,147
2018-06-08 42.10 42.45 42.10 42.40 17,204
2018-06-07 42.05 42.40 41.85 42.10 9,756
2018-06-06 42.45 42.60 42.15 42.20 9,874
2018-06-05 42.15 42.25 41.85 42.075 10,407
2018-06-04 41.95 42.20 41.65 42.00 10,685

» 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.