Pacific Premier Bancorp Inc Historical Stock Prices

PPBI 
$23.16
*  
0.36
1.53%
Get PPBI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading PPBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.49 23.51 23.15 23.16 91,782
04/27/2016 23.35 23.57 22.72 23.52 141,083
04/26/2016 23.19 23.44 22.87 23.44 125,275
04/25/2016 23.1 23.18 22.64 23.18 143,816
04/22/2016 22.99 23.12 22.67 23.05 167,549
04/21/2016 21.8 23 21.8 22.87 463,806
04/20/2016 20.6 21.74 20.6 21.68 364,316
04/19/2016 20.91 21.52 20.59 21.31 92,572
04/18/2016 20.76 21.04 20.76 20.92 55,654
04/15/2016 20.92 21.05 20.83 20.85 48,430
04/14/2016 21.05 21.24 20.94 21.01 86,523
04/13/2016 20.81 21.23 20.81 21.02 223,376
04/12/2016 20.4 20.7828 20.045 20.69 58,348
04/11/2016 20.25 20.71 20.21 20.43 85,305
04/08/2016 20.54 20.69 20.23 20.32 65,189
04/07/2016 20.79 20.79 20.3 20.38 69,631
04/06/2016 20.81 21 20.77 20.84 46,638
04/05/2016 20.95 21.25 20.81 20.82 70,405
04/04/2016 21.31 21.52 21.11 21.13 43,635
04/01/2016 21.19 21.43 20.84 21.24 79,956
03/31/2016 21.34 21.38 20.86 21.37 216,710
03/30/2016 21.25 21.52 21.12 21.27 70,967
03/29/2016 20.73 21.29 20.625 21.29 122,895
03/28/2016 20.85 20.96 20.63 20.82 38,261
03/24/2016 20.79 20.89 20.528 20.72 80,018
03/23/2016 21.29 21.55 20.8 20.83 62,422
03/22/2016 21.1 21.59 20.8069 21.41 72,881
03/21/2016 21.17 21.24 20.81 21.11 75,586
03/18/2016 20.86 21.43 20.745 21.12 304,050
03/17/2016 20.58 20.75 20.31 20.7 137,549
03/16/2016 21.01 21.28 20.64 20.66 96,602
03/15/2016 21.51 21.65 21.01 21.01 72,987
03/14/2016 21.73 21.755 21.3559 21.56 264,990
03/11/2016 21.35 21.7299 21.28 21.66 152,700
03/10/2016 21.56 21.7 21.2201 21.29 81,443
03/09/2016 21.42 21.7 21.36 21.54 85,194
03/08/2016 21.34 21.73 21.286 21.39 140,696
03/07/2016 21.14 21.49 21.08 21.45 83,659
03/04/2016 21.14 21.34 20.86 21.19 78,954
03/03/2016 20.95 21.14 20.74 21.1 80,002
03/02/2016 21.6 21.765 20.87 20.91 99,473
03/01/2016 20.62 21.66 20.62 21.6 146,548
02/29/2016 21.53 21.61 20.48 20.55 628,330
02/26/2016 20.81 21.63 20.71 21.53 205,328
02/25/2016 20.27 20.82 20.27 20.73 210,629
02/24/2016 20.22 20.4 19.59 20.27 226,453
02/23/2016 20.75 20.755 20.09 20.6 194,903
02/22/2016 20.56 20.95 20.28 20.67 147,773
02/19/2016 20.2 20.73 20.02 20.5 111,566
02/18/2016 20.14 20.5 19.9 20.22 104,127
02/17/2016 20.25 20.48 19.87 20.17 99,311
02/16/2016 20.38 20.45 19.66 20.21 64,835
02/12/2016 20.13 20.29 19.91 20.15 82,874
02/11/2016 20.15 20.33 19.73 19.84 89,182
02/10/2016 20.18 20.69 20.18 20.49 187,633
02/09/2016 19.8 20.3 19.77 20.13 77,201
02/08/2016 19.67 19.91 19.1 19.86 113,796
02/05/2016 19.85 20 19.7 19.75 157,166
02/04/2016 19.78 20.29 19.69 19.86 121,439
02/03/2016 20.54 20.54 19.62 19.8 183,480
02/02/2016 20.46 20.51 20.25 20.48 94,137
02/01/2016 20.43 20.67 20.215 20.63 99,235
01/29/2016 20.16 20.5599 20.07 20.53 83,599
01/28/2016 19.54 20.3 19.45 20.15 159,405
01/27/2016 19.53 19.81 19.29 19.52 86,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?