Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	25.66	26.02	24.60	24.66	867,895	-1.61(-6.14%)
Jan 30, 2024	26.69	27.02	26.09	26.28	668,868	-1.00(-3.67%)
Jan 29, 2024	26.94	28.23	26.54	27.28	686,609	+0.10(+0.36%)
Jan 26, 2024	27.20	27.47	26.88	27.18	1,021,873	+0.23(+0.87%)
Jan 25, 2024	27.67	27.78	26.63	26.95	499,995	-0.29(-1.07%)
Jan 24, 2024	27.47	27.75	27.10	27.24	344,714	+0.06(+0.21%)
Jan 23, 2024	27.96	27.96	27.11	27.18	295,687	-0.52(-1.86%)
Jan 22, 2024	27.23	27.71	27.04	27.69	545,070	+0.82(+3.04%)
Jan 19, 2024	26.44	26.90	26.02	26.88	331,856	+0.60(+2.29%)
Jan 18, 2024	26.30	26.41	25.96	26.28	309,765	+0.18(+0.71%)
Jan 17, 2024	25.92	26.52	25.80	26.09	321,211	-0.46(-1.72%)
Jan 16, 2024	26.34	26.86	26.25	26.55	309,018	-0.33(-1.23%)
Jan 12, 2024	27.52	27.66	26.46	26.88	240,049	-0.31(-1.14%)
Jan 11, 2024	27.22	27.29	26.61	27.19	330,353	-0.36(-1.31%)
Jan 10, 2024	27.23	27.67	27.12	27.55	297,084	+0.12(+0.43%)
Jan 09, 2024	27.21	27.64	27.10	27.43	332,115	-0.32(-1.16%)
Jan 08, 2024	27.08	27.76	26.80	27.75	428,117	+0.70(+2.59%)
Jan 05, 2024	26.83	27.40	26.53	27.05	417,865	-0.03(-0.11%)
Jan 04, 2024	27.22	27.46	25.45	27.08	383,845	-0.01(-0.04%)
Jan 03, 2024	27.77	27.78	27.04	27.09	472,434	-0.93(-3.33%)
Jan 02, 2024	27.91	28.68	27.76	28.02	535,572	-0.27(-0.96%)
Dec 29, 2023	28.89	29.06	28.27	28.30	331,599	-0.78(-2.67%)
Dec 28, 2023	28.88	29.22	28.78	29.07	232,018	-0.03(-0.10%)
Dec 27, 2023	29.07	29.24	28.58	29.10	283,216	+0.14(+0.47%)
Dec 26, 2023	28.68	29.20	28.48	28.97	335,872	+0.56(+1.98%)
Dec 22, 2023	28.35	28.83	27.72	28.40	341,114	+0.26(+0.93%)
Dec 21, 2023	28.03	28.23	27.27	28.14	442,992	+0.43(+1.54%)
Dec 20, 2023	28.44	28.92	27.69	27.71	867,604	-0.71(-2.50%)
Dec 19, 2023	28.37	28.91	28.17	28.42	785,188	+0.17(+0.58%)
Dec 18, 2023	28.43	28.83	28.14	28.26	681,080	-0.17(-0.62%)
Dec 15, 2023	28.72	29.29	27.45	28.43	1,672,978	-0.29(-1.02%)
Dec 14, 2023	28.39	29.27	28.14	28.72	749,404	+1.34(+4.90%)
Dec 13, 2023	25.62	27.48	25.30	27.38	718,782	+1.88(+7.36%)
Dec 12, 2023	25.41	25.63	25.24	25.51	498,481	-0.04(-0.15%)
Dec 11, 2023	25.61	25.92	25.40	25.55	485,334	-0.09(-0.34%)
Dec 08, 2023	25.46	25.72	25.10	25.63	659,369	+0.35(+1.38%)
Dec 07, 2023	24.82	25.28	24.50	25.28	595,325	+0.76(+3.09%)
Dec 06, 2023	24.86	25.60	24.45	24.53	824,141	+0.07(+0.28%)
Dec 05, 2023	24.24	24.58	23.43	24.46	521,195	+0.01(+0.04%)
Dec 04, 2023	23.35	24.52	23.35	24.45	689,561	+0.76(+3.20%)
Dec 01, 2023	21.81	23.71	21.51	23.69	642,993	+1.80(+8.21%)
Nov 30, 2023	21.96	22.24	21.73	21.89	483,817	-0.07(-0.31%)
Nov 29, 2023	21.94	22.32	21.83	21.96	463,494	+0.31(+1.44%)
Nov 28, 2023	21.92	21.92	21.46	21.65	363,831	-0.37(-1.68%)
Nov 27, 2023	22.03	22.12	21.75	22.02	319,144	-0.14(-0.61%)
Nov 24, 2023	22.56	22.59	22.14	22.15	198,966	-0.33(-1.47%)
Nov 22, 2023	22.71	22.91	22.35	22.48	475,807	+0.08(+0.35%)
Nov 21, 2023	22.96	22.96	22.30	22.41	560,187	-0.15(-0.65%)
Nov 20, 2023	22.04	22.69	21.97	22.55	584,336	+0.72(+3.29%)
Nov 17, 2023	21.93	22.28	21.59	21.83	637,866	+0.17(+0.81%)
Nov 16, 2023	21.77	21.90	21.28	21.66	434,567	-0.07(-0.31%)
Nov 15, 2023	21.69	22.03	21.54	21.73	567,988	-0.02(-0.09%)
Nov 14, 2023	20.54	22.17	20.54	21.75	914,154	+2.15(+10.96%)
Nov 13, 2023	18.98	19.65	18.78	19.60	445,053	+0.47(+2.44%)
Nov 10, 2023	19.34	19.57	18.98	19.13	541,740	-0.09(-0.46%)
Nov 09, 2023	19.66	19.78	19.04	19.22	480,037	-0.39(-1.98%)
Nov 08, 2023	20.22	20.36	19.49	19.61	479,945	-0.52(-2.56%)
Nov 07, 2023	20.39	20.45	20.10	20.12	639,480	-0.28(-1.38%)
Nov 06, 2023	20.54	21.01	20.35	20.40	554,227	-0.34(-1.64%)
Nov 03, 2023	20.53	20.97	20.41	20.74	510,204	+0.83(+4.15%)
Nov 02, 2023	18.95	19.96	18.95	19.92	625,638	+1.13(+6.00%)