PPBI - PACIFIC PREMIER BANCORP INC
IEX Last Trade
24.825
-0.485 -1.954%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:17 PM CET
Monetary Authorities-Central Bank:
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$25.31
-0.49
-1.92%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $24.90 | $24.90 | $25.19 | $25.19 | $24.82 | $24.82 | $25.19 | $25.19 | 165,519 | $165,518.00 |
| 12/23/2024 | $25.07 | $25.07 | $25.61 | $25.61 | $24.25 | $24.25 | $24.99 | $24.99 | 365,627 | $365,627.00 |
| 12/20/2024 | $24.40 | $24.40 | $25.43 | $25.43 | $24.40 | $24.40 | $25.07 | $25.07 | 1,916,166 | $1,916,166.00 |
| 12/19/2024 | $25.31 | $25.31 | $25.70 | $25.70 | $24.55 | $24.55 | $24.59 | $24.59 | 588,747 | $588,747.00 |
| 12/18/2024 | $26.85 | $26.85 | $27.06 | $27.06 | $24.75 | $24.75 | $24.92 | $24.92 | 730,997 | $730,997.00 |
| 12/17/2024 | $27.30 | $27.30 | $27.63 | $27.63 | $26.56 | $26.56 | $26.57 | $26.57 | 502,901 | $502,901.00 |
| 12/16/2024 | $27.24 | $27.24 | $27.52 | $27.52 | $27.01 | $27.01 | $27.51 | $27.51 | 691,531 | $691,531.00 |
| 12/13/2024 | $27.09 | $27.09 | $27.38 | $27.38 | $26.93 | $26.93 | $27.30 | $27.30 | 542,668 | $542,668.00 |