Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.20	29.55	28.03	28.44	1,113,684	-1.12(-3.78%)
Jan 28, 2021	29.75	30.22	29.28	29.56	693,939	-0.03(-0.10%)
Jan 27, 2021	29.61	30.28	28.88	29.59	880,429	-0.82(-2.70%)
Jan 26, 2021	30.15	31.35	30.15	30.41	495,227	+0.16(+0.54%)
Jan 25, 2021	30.48	30.84	29.93	30.25	410,480	-0.71(-2.29%)
Jan 22, 2021	29.83	31.10	29.42	30.96	680,884	+0.84(+2.78%)
Jan 21, 2021	31.09	31.13	29.87	30.12	900,048	-1.08(-3.45%)
Jan 20, 2021	30.14	32.39	29.69	31.19	1,442,881	+1.04(+3.43%)
Jan 19, 2021	29.72	30.31	29.18	30.16	571,775	+0.61(+2.05%)
Jan 15, 2021	29.27	29.90	29.08	29.55	521,769	-0.29(-0.97%)
Jan 14, 2021	29.48	30.30	29.30	29.84	712,909	+0.71(+2.45%)
Jan 13, 2021	29.17	29.75	28.84	29.13	414,105	-0.24(-0.83%)
Jan 12, 2021	30.13	30.36	29.32	29.37	614,846	+0.33(+1.15%)
Jan 11, 2021	28.25	29.14	28.20	29.04	391,953	+0.23(+0.80%)
Jan 08, 2021	29.25	29.28	28.26	28.81	449,285	-0.47(-1.61%)
Jan 07, 2021	29.20	29.88	29.02	29.28	678,171	+0.27(+0.91%)
Jan 06, 2021	27.59	29.85	27.04	29.01	1,060,944	+2.10(+7.82%)
Jan 05, 2021	26.52	27.18	26.46	26.91	603,747	+0.30(+1.13%)
Jan 04, 2021	27.12	27.25	26.12	26.61	661,486	-0.19(-0.70%)
Dec 31, 2020		26.80	26.80	26.80	414,317	+0.09(+0.32%)
Dec 30, 2020	26.22	26.89	26.12	26.71	414,317	+0.52(+1.99%)
Dec 29, 2020	26.66	26.66	25.99	26.19	385,956	-0.43(-1.61%)
Dec 28, 2020	26.61	27.04	26.03	26.62	587,151	+0.17(+0.65%)
Dec 24, 2020	26.68	26.81	26.13	26.45	156,542	-0.08(-0.29%)
Dec 23, 2020	25.93	26.58	25.88	26.52	389,229	+0.92(+3.57%)
Dec 22, 2020	25.89	26.29	25.52	25.61	333,607	-0.22(-0.86%)
Dec 21, 2020	25.41	25.87	25.41	25.83	628,387	+0.20(+0.77%)
Dec 18, 2020	26.12	26.21	25.30	25.64	2,023,712	-0.35(-1.35%)
Dec 17, 2020	26.21	26.21	25.45	25.99	416,486	-0.11(-0.43%)
Dec 16, 2020	26.25	26.28	25.87	26.10	427,534	+0.06(+0.23%)
Dec 15, 2020	25.97	26.43	25.34	26.04	634,039	+0.51(+2.01%)
Dec 14, 2020	25.82	25.99	25.35	25.52	496,343	-0.03(-0.13%)
Dec 11, 2020	25.29	25.89	25.03	25.56	422,512	-0.10(-0.40%)
Dec 10, 2020	25.26	25.75	25.23	25.66	365,342	+0.03(+0.10%)
Dec 09, 2020	25.70	25.94	25.49	25.64	598,897	+0.03(+0.13%)
Dec 08, 2020	25.65	25.87	25.39	25.60	381,662	-0.28(-1.09%)
Dec 07, 2020	25.64	25.90	25.22	25.88	479,675	+0.04(+0.17%)
Dec 04, 2020	25.70	25.97	25.40	25.84	338,220	+0.54(+2.13%)
Dec 03, 2020	25.51	25.66	25.15	25.30	263,284	-0.20(-0.77%)
Dec 02, 2020	25.05	25.55	24.85	25.50	320,049	+0.43(+1.71%)
Dec 01, 2020	25.21	25.59	24.80	25.07	344,755	+0.42(+1.70%)
Nov 30, 2020	25.42	25.58	24.59	24.65	492,817	-1.00(-3.90%)
Nov 27, 2020	25.87	26.18	25.27	25.65	205,878	-0.47(-1.80%)
Nov 25, 2020	26.26	26.58	25.79	26.12	429,059	-0.44(-1.64%)
Nov 24, 2020	26.44	26.83	25.96	26.56	879,445	+0.84(+3.26%)
Nov 23, 2020	25.52	26.14	25.44	25.72	512,486	+0.47(+1.86%)
Nov 20, 2020	24.63	25.63	24.44	25.25	449,869	+0.16(+0.65%)
Nov 19, 2020	25.01	25.14	24.63	25.09	241,587	+0.00(+0.00%)
Nov 18, 2020	25.87	26.07	25.04	25.09	346,619	-0.73(-2.82%)
Nov 17, 2020	25.49	25.91	24.94	25.81	379,984	-0.15(-0.59%)
Nov 16, 2020	25.73	26.17	25.46	25.97	561,557	+0.61(+2.39%)
Nov 13, 2020	24.61	25.58	24.58	25.36	349,444	+1.39(+5.78%)
Nov 12, 2020	24.20	24.40	23.56	23.98	562,230	-0.80(-3.24%)
Nov 11, 2020	26.11	26.84	24.31	24.78	464,737	-0.88(-3.43%)
Nov 10, 2020	25.40	25.99	24.90	25.66	785,830	+0.62(+2.49%)
Nov 09, 2020	25.40	26.55	23.42	25.04	940,545	+2.73(+12.23%)
Nov 06, 2020	22.78	22.89	22.27	22.31	249,369	-0.31(-1.36%)
Nov 05, 2020	21.68	22.80	21.68	22.62	259,972	+1.19(+5.55%)
Nov 04, 2020	22.64	22.64	21.35	21.43	602,302	-1.67(-7.22%)
Nov 03, 2020	22.76	23.25	22.66	23.09	478,129	+0.57(+2.52%)