Pacific Premier Bncp (NQ: PPBI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	27.73	27.99	27.53	27.62	370,234	-0.13(-0.47%)
Nov 15, 2024	27.83	27.86	27.03	27.75	599,621	+0.09(+0.33%)
Nov 14, 2024	28.17	28.26	27.48	27.66	407,395	-0.40(-1.43%)
Nov 13, 2024	28.52	29.01	27.98	28.06	484,156	-0.23(-0.81%)
Nov 12, 2024	28.36	28.97	28.27	28.29	755,616	-0.37(-1.29%)
Nov 11, 2024	28.67	29.22	28.34	28.66	519,869	+0.72(+2.58%)
Nov 08, 2024	27.72	28.32	27.54	27.94	798,649	+0.21(+0.76%)
Nov 07, 2024	28.70	28.70	27.38	27.73	846,009	-1.28(-4.41%)
Nov 06, 2024	27.26	29.64	27.24	29.01	1,427,282	+3.91(+15.58%)
Nov 05, 2024	24.80	25.24	24.66	25.10	453,211	+0.32(+1.29%)
Nov 04, 2024	25.18	25.18	24.43	24.78	382,978	-0.71(-2.79%)
Nov 01, 2024	25.67	25.86	25.36	25.49	459,855	-0.02(-0.08%)
Oct 31, 2024	25.94	26.09	25.51	25.51	421,811	-0.38(-1.47%)
Oct 30, 2024	25.90	26.85	25.88	25.89	420,239	-0.15(-0.58%)
Oct 29, 2024	26.13	26.35	25.90	26.04	330,861	-0.15(-0.57%)
Oct 28, 2024	25.35	26.23	25.27	26.19	626,258	+1.10(+4.38%)
Oct 25, 2024	25.02	26.28	24.84	25.09	532,276	+0.08(+0.32%)
Oct 24, 2024	25.12	25.23	23.89	25.01	683,779	-0.86(-3.32%)
Oct 23, 2024	25.66	25.95	25.43	25.87	400,737	+0.16(+0.62%)
Oct 22, 2024	25.61	25.76	25.39	25.71	1,115,215	+0.18(+0.71%)
Oct 21, 2024	26.78	26.84	25.47	25.53	384,052	-1.29(-4.81%)
Oct 18, 2024	27.35	27.35	26.78	26.82	432,187	-0.55(-2.01%)
Oct 17, 2024	27.08	27.37	26.77	27.37	311,854	+0.20(+0.74%)
Oct 16, 2024	27.03	27.45	26.70	27.17	498,115	+0.50(+1.87%)
Oct 15, 2024	26.43	27.34	26.38	26.67	539,231	+0.28(+1.06%)
Oct 14, 2024	25.93	26.53	25.61	26.39	368,455	+0.46(+1.77%)
Oct 11, 2024	24.99	26.07	24.87	25.93	407,869	+1.05(+4.22%)
Oct 10, 2024	24.71	24.98	24.52	24.88	617,781	-0.11(-0.44%)
Oct 09, 2024	24.45	25.16	24.38	24.99	334,135	+0.47(+1.92%)
Oct 08, 2024	24.47	24.58	24.23	24.52	596,005	+0.14(+0.57%)
Oct 07, 2024	24.45	24.52	24.19	24.38	296,570	-0.21(-0.85%)
Oct 04, 2024	24.91	25.01	24.47	24.59	436,764	+0.33(+1.36%)
Oct 03, 2024	23.60	24.29	23.50	24.26	434,490	+0.45(+1.89%)
Oct 02, 2024	23.86	24.36	23.73	23.81	381,021	-0.15(-0.63%)
Oct 01, 2024	24.95	24.95	23.85	23.96	504,005	-1.20(-4.77%)
Sep 30, 2024	24.75	25.44	24.64	25.16	552,184	+0.28(+1.13%)
Sep 27, 2024	25.03	25.33	24.65	24.88	761,817	+0.24(+0.97%)
Sep 26, 2024	25.00	25.13	24.64	24.64	488,265	+0.11(+0.45%)
Sep 25, 2024	25.17	25.17	24.50	24.53	373,752	-0.68(-2.70%)
Sep 24, 2024	25.35	25.58	24.95	25.21	556,665	-0.18(-0.71%)
Sep 23, 2024	25.58	25.69	25.31	25.39	546,763	-0.07(-0.27%)
Sep 20, 2024	25.81	25.83	25.38	25.46	2,544,942	-0.51(-1.96%)
Sep 19, 2024	25.72	26.11	25.14	25.97	822,104	+1.06(+4.26%)
Sep 18, 2024	24.84	26.12	24.49	24.91	530,163	+0.11(+0.44%)
Sep 17, 2024	24.55	25.39	24.38	24.80	448,804	+0.35(+1.43%)
Sep 16, 2024	24.31	24.64	23.79	24.45	547,115	+0.24(+0.99%)
Sep 13, 2024	23.88	24.31	23.70	24.21	1,008,262	+0.77(+3.28%)
Sep 12, 2024	23.52	23.74	23.13	23.44	429,378	+0.06(+0.26%)
Sep 11, 2024	23.50	23.52	22.75	23.38	487,043	-0.48(-2.01%)
Sep 10, 2024	23.67	23.86	23.13	23.86	630,590	+0.27(+1.14%)
Sep 09, 2024	23.88	24.05	23.54	23.59	767,361	-0.27(-1.13%)
Sep 06, 2024	24.70	24.84	23.82	23.86	381,332	-0.73(-2.97%)
Sep 05, 2024	25.00	25.14	24.50	24.59	400,477	-0.34(-1.36%)
Sep 04, 2024	25.07	25.31	24.59	24.93	925,506	-0.13(-0.52%)

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.