Pacific Premier Bancorp, Inc. - PPBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.72	23.12	23.12	23.84	23.09	801,500
August 14, 2025	23.1	23.56	23.56	23.6	23	752,538
August 13, 2025	22.85	23.56	23.56	23.58	22.75	907,309
August 12, 2025	22.09	22.75	22.75	22.8	21.97	819,631
August 11, 2025	21.76	21.86	21.86	21.88	21.59	564,216
August 08, 2025	21.62	21.72	21.72	21.88	21.33	705,114
August 07, 2025	21.77	21.32	21.32	21.77	21.18	1.1M
August 06, 2025	21.72	21.51	21.51	21.86	21.48	1.01M
August 05, 2025	21.41	21.72	21.72	21.73	21.05	1.13M
August 04, 2025	21.22	21.73	21.4	21.75	21.09	1.21M
August 01, 2025	21.53	21.18	20.86	21.53	20.75	1.28M
July 31, 2025	21.54	21.67	21.34	21.85	21.49	887,300
July 30, 2025	22.18	21.75	21.42	22.39	21.6	933,508
July 29, 2025	22.44	22.17	21.83	22.44	21.95	1.01M
July 28, 2025	22.56	22.34	22.34	22.77	22.26	900,626
July 25, 2025	21.44	22.57	22.57	22.63	21.44	2.22M
July 24, 2025	21.97	21.16	21.16	22.04	21.15	1.24M
July 23, 2025	22.36	22.15	22.15	22.41	21.92	1.36M
July 22, 2025	22.06	22.14	22.14	22.34	21.95	1.19M
July 21, 2025	22.28	21.95	21.95	22.48	21.94	1.11M
July 18, 2025	22.37	22.1	22.1	22.37	21.94	1.13M
July 17, 2025	21.55	22.11	22.11	22.13	21.52	1.36M
July 16, 2025	21.71	21.65	21.65	22.1	21.26	1.13M
July 15, 2025	22.59	21.55	21.55	22.63	21.54	1.18M
July 14, 2025	22.32	22.56	22.56	22.75	22.32	958,400
July 11, 2025	22.58	22.36	22.36	22.62	22.33	2.72M
July 10, 2025	22.62	22.83	22.83	22.98	22.53	528,010
July 09, 2025	23.02	22.7	22.7	23.1	22.61	1.04M
July 08, 2025	22.88	22.84	22.84	23.16	22.82	718,600
July 07, 2025	22.84	22.76	22.76	23.2	22.69	859,800
July 03, 2025	22.85	23.1	23.1	23.3	22.68	1.02M
July 02, 2025	22.29	22.64	22.64	22.67	22.08	1.16M
July 01, 2025	21	22.1	22.1	22.35	20.93	988,732
June 30, 2025	21.24	21.09	21.09	21.37	21.07	1.01M
June 27, 2025	21.45	21.06	21.06	21.46	20.82	2.71M
June 26, 2025	21.3	21.33	21.33	21.39	20.97	845,373
June 25, 2025	21.07	20.9	20.9	21.08	20.83	515,399
June 24, 2025	21.12	21.03	21.03	21.46	21.02	654,047
June 23, 2025	20.44	20.86	20.86	20.86	20.23	727,912
June 20, 2025	20.53	20.48	20.48	20.65	20.39	1.54M
June 18, 2025	20.04	20.36	20.36	20.62	19.96	658,539
June 17, 2025	20.35	20.12	20.12	20.53	20.09	726,300
June 16, 2025	20.96	20.56	20.56	20.96	20.51	816,300
June 13, 2025	20.85	20.59	20.59	21	20.51	790,504
June 12, 2025	21.53	21.27	21.27	21.54	21	696,200
June 11, 2025	21.92	21.46	21.46	22.13	21.39	790,300
June 10, 2025	21.78	21.84	21.84	22.05	21.59	738,800
June 09, 2025	21.69	21.72	21.72	22.03	21.41	641,200
June 06, 2025	21.04	21.59	21.59	21.59	21.02	856,600
June 05, 2025	20.77	20.68	20.68	20.88	20.52	907,022
June 04, 2025	21.18	20.73	20.73	21.27	20.72	617,314
June 03, 2025	20.85	21.15	21.15	21.28	20.73	1.24M
June 02, 2025	21.06	20.89	20.89	21.38	20.72	995,800
May 30, 2025	21.33	21.2	21.2	21.43	21.04	1.06M
May 29, 2025	21.23	21.4	21.4	21.42	21.04	642,000
May 28, 2025	21.56	21.17	21.17	21.64	21.14	637,400
May 27, 2025	21.31	21.55	21.55	21.57	21.08	786,091
May 23, 2025	20.66	21.05	21.06	21.17	20.66	914,361
May 22, 2025	21.13	21.17	21.17	21.38	21.01	676,600
May 21, 2025	21.8	21.22	21.22	22.09	21.2	637,300

Pacific Premier Bancorp, Inc. (PPBI) NASDAQ