Indicators

Pacific Premier Bncp (NQ: PPBI )

23.05 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.52	24.13	23.47	23.65	416,377	-0.02(-0.08%)
Mar 27, 2024	22.69	23.67	22.42	23.67	408,621	+1.05(+4.66%)
Mar 26, 2024	23.06	23.08	22.61	22.62	356,980	-0.04(-0.17%)
Mar 25, 2024	22.73	23.06	22.49	22.66	357,466	+0.02(+0.09%)
Mar 22, 2024	23.35	23.45	22.54	22.64	390,653	-0.69(-2.96%)
Mar 21, 2024	22.92	23.67	22.92	23.33	623,488	+0.44(+1.94%)
Mar 20, 2024	21.60	23.09	21.60	22.88	491,647	+1.09(+5.02%)
Mar 19, 2024	21.95	22.27	21.78	21.79	426,812	-0.24(-1.07%)
Mar 18, 2024	22.27	22.52	22.00	22.03	396,364	-0.26(-1.15%)
Mar 15, 2024	21.76	22.47	21.76	22.28	3,904,300	+0.46(+2.12%)
Mar 14, 2024	22.86	22.86	21.71	21.82	560,495	-1.04(-4.57%)
Mar 13, 2024	22.91	23.10	22.74	22.86	432,950	+0.09(+0.39%)
Mar 12, 2024	23.20	23.28	22.42	22.77	472,845	-0.53(-2.28%)
Mar 11, 2024	23.14	23.48	23.08	23.31	385,239	-0.01(-0.04%)
Mar 08, 2024	23.95	23.95	23.27	23.32	319,192	-0.14(-0.59%)
Mar 07, 2024	23.82	23.92	23.35	23.45	365,546	+0.13(+0.55%)
Mar 06, 2024	23.13	23.84	22.44	23.33	579,224	+0.20(+0.85%)
Mar 05, 2024	21.99	23.27	21.78	23.13	979,133	+1.03(+4.68%)
Mar 04, 2024	22.63	23.17	22.02	22.09	368,989	-0.56(-2.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.