investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$PPBI: Pacific Premier Bancorp Inc - Common Stock





Clear duplicates of prices



2025-06-02
PPBI 2025-06-02 00:07:160.00 0.00 -0.89%
PPBI 2025-06-02 04:07:2521.22 9.14 -0.89%
PPBI 2025-06-02 05:01:5933.92 8.48 -0.89%
PPBI 2025-06-02 07:01:5633.92 13.84 -0.89%
PPBI 2025-06-02 08:02:4333.92 19.60 -0.89%
PPBI 2025-06-02 09:01:5527.13 19.60 -0.89%
PPBI 2025-06-02 10:02:4420.77 20.75 -2.01%
PPBI 2025-06-02 11:02:0120.89 20.88 -1.50%
PPBI 2025-06-02 12:02:3820.98 20.97 -1.07%
PPBI 2025-06-02 13:01:5620.99 20.97 -0.98%
PPBI 2025-06-02 14:03:1120.92 20.91 -1.26%
PPBI 2025-06-02 15:01:5620.97 20.96 -1.07%
PPBI 2025-06-02 16:02:4221.30 20.48 -1.40%
PPBI 2025-06-02 17:01:5621.30 20.90 -1.42%
PPBI 2025-06-02 18:02:3933.43 20.90 -1.42%
PPBI 2025-06-02 19:01:5833.43 20.90 -1.37%
PPBI 2025-06-02 20:02:400.00 0.00 -1.37%
2025-06-03
PPBI 2025-06-03 05:01:5826.00 19.60 -1.37%
PPBI 2025-06-03 08:02:4326.00 19.60 -0.14%
PPBI 2025-06-03 09:01:5721.17 20.85 0.28%
PPBI 2025-06-03 10:02:4120.81 20.79 -0.38%
PPBI 2025-06-03 11:01:5121.10 21.09 0.94%
PPBI 2025-06-03 12:02:4221.19 21.17 1.46%
PPBI 2025-06-03 13:01:5821.17 21.16 1.37%
PPBI 2025-06-03 14:02:3821.22 21.20 1.56%
PPBI 2025-06-03 15:01:5221.22 21.21 1.56%
PPBI 2025-06-03 16:02:3623.09 19.60 1.27%
PPBI 2025-06-03 17:01:5421.55 20.74 1.29%
PPBI 2025-06-03 18:02:3626.00 19.60 1.29%
PPBI 2025-06-03 20:02:340.00 0.00 1.29%
2025-06-04
PPBI 2025-06-04 05:01:5733.85 19.60 1.29%
PPBI 2025-06-04 06:02:3923.77 19.60 1.29%
PPBI 2025-06-04 07:01:5823.77 21.09 1.29%
PPBI 2025-06-04 08:02:4133.85 21.15 1.29%
PPBI 2025-06-04 09:01:5721.32 21.06 1.29%
PPBI 2025-06-04 10:02:3721.07 21.04 -0.43%
PPBI 2025-06-04 11:01:5220.92 20.90 -1.10%
PPBI 2025-06-04 12:02:3720.85 20.84 -1.39%
PPBI 2025-06-04 13:01:5620.86 20.85 -1.34%
PPBI 2025-06-04 14:02:3720.93 20.92 -1.05%
PPBI 2025-06-04 15:01:5320.85 20.84 -1.39%
PPBI 2025-06-04 16:02:3822.36 19.95 -1.96%
PPBI 2025-06-04 17:01:5221.12 20.35 -1.94%
PPBI 2025-06-04 18:02:3133.32 20.35 -1.94%
PPBI 2025-06-04 20:02:470.00 0.00 -1.94%
2025-06-05
PPBI 2025-06-05 05:01:5733.16 19.60 -1.94%
PPBI 2025-06-05 06:02:4123.21 19.60 -1.94%
PPBI 2025-06-05 07:01:5520.93 19.60 -1.94%
PPBI 2025-06-05 08:02:3933.16 20.36 -1.94%
PPBI 2025-06-05 09:01:5426.77 20.36 -1.94%
PPBI 2025-06-05 10:02:4420.64 20.62 -0.47%
PPBI 2025-06-05 11:01:5220.67 20.65 -0.33%
PPBI 2025-06-05 12:02:4320.86 20.84 0.61%
PPBI 2025-06-05 13:01:5520.79 20.77 0.28%
PPBI 2025-06-05 15:01:5620.74 20.73 0.00%
PPBI 2025-06-05 16:02:4321.41 20.35 -0.24%
PPBI 2025-06-05 17:01:5521.07 20.28 -0.24%
PPBI 2025-06-05 18:02:4633.05 19.60 -0.24%
PPBI 2025-06-05 20:02:440.00 0.00 -0.24%
2025-06-06
PPBI 2025-06-06 05:01:5333.08 8.27 -0.24%
PPBI 2025-06-06 07:01:5533.08 17.89 -0.24%
PPBI 2025-06-06 09:02:0321.08 20.77 -0.24%
PPBI 2025-06-06 10:02:4521.24 21.20 2.60%
PPBI 2025-06-06 11:01:5921.26 21.24 2.80%
PPBI 2025-06-06 12:02:4321.19 21.17 2.41%
PPBI 2025-06-06 13:01:5721.24 21.22 2.70%
PPBI 2025-06-06 14:02:4421.27 21.26 2.85%
PPBI 2025-06-06 15:01:5821.38 21.37 3.38%
PPBI 2025-06-06 16:02:4322.29 20.50 4.44%
PPBI 2025-06-06 17:01:5522.00 21.17 4.45%
PPBI 2025-06-06 18:02:4233.93 17.93 4.45%
PPBI 2025-06-06 20:02:400.00 0.00 4.45%
2025-06-09
PPBI 2025-06-09 05:02:0326.00 19.60 4.45%
PPBI 2025-06-09 08:02:4326.00 21.60 4.45%
PPBI 2025-06-09 09:01:5626.00 19.60 4.45%
PPBI 2025-06-09 10:02:4021.93 21.92 1.64%
PPBI 2025-06-09 11:01:5721.88 21.86 1.40%
PPBI 2025-06-09 12:02:3721.82 21.80 1.06%
PPBI 2025-06-09 13:01:5621.84 21.82 1.21%
PPBI 2025-06-09 14:02:4121.92 21.91 1.64%
PPBI 2025-06-09 15:01:5521.94 21.93 1.74%
PPBI 2025-06-09 16:02:4022.15 21.50 0.63%
PPBI 2025-06-09 17:01:5121.99 21.50 0.60%
PPBI 2025-06-09 18:02:3921.99 21.51 0.60%
PPBI 2025-06-09 19:01:5422.00 21.52 0.60%
PPBI 2025-06-09 20:02:350.00 0.00 0.60%
2025-06-10
PPBI 2025-06-10 05:01:4925.83 8.68 0.60%
PPBI 2025-06-10 07:01:5625.83 17.89 0.60%
PPBI 2025-06-10 08:02:4325.83 18.00 0.60%
PPBI 2025-06-10 09:01:5321.92 21.60 0.60%
PPBI 2025-06-10 10:02:4321.86 21.84 0.65%
PPBI 2025-06-10 11:01:5521.95 21.93 1.07%
PPBI 2025-06-10 12:02:4321.95 21.92 1.02%
PPBI 2025-06-10 13:01:5721.97 21.95 1.16%
PPBI 2025-06-10 14:02:3721.88 21.86 0.69%
PPBI 2025-06-10 15:01:5221.86 21.85 0.69%
PPBI 2025-06-10 16:02:3622.27 21.50 0.60%
PPBI 2025-06-10 17:01:5022.27 21.42 0.60%
PPBI 2025-06-10 18:02:3726.12 17.89 0.60%
PPBI 2025-06-10 20:02:360.00 0.00 0.60%
2025-06-11
PPBI 2025-06-11 05:01:5622.48 19.36 0.60%
PPBI 2025-06-11 06:02:3621.94 19.36 0.60%
PPBI 2025-06-11 07:01:5122.48 19.36 0.60%
PPBI 2025-06-11 08:02:4022.00 18.00 0.60%
PPBI 2025-06-11 09:01:5422.47 21.87 0.60%
PPBI 2025-06-11 10:02:4322.07 22.04 1.15%
PPBI 2025-06-11 11:01:5421.88 21.85 0.09%
PPBI 2025-06-11 12:02:3621.72 21.70 -0.55%
PPBI 2025-06-11 13:01:5221.67 21.65 -0.78%
PPBI 2025-06-11 14:02:3721.68 21.66 -0.74%
PPBI 2025-06-11 15:01:5121.50 21.48 -1.52%
PPBI 2025-06-11 16:02:3522.77 21.00 -1.70%
PPBI 2025-06-11 17:01:4721.87 21.05 -1.69%
PPBI 2025-06-11 18:02:3322.75 21.00 -1.69%
PPBI 2025-06-11 20:02:320.00 0.00 -1.69%
2025-06-12
PPBI 2025-06-12 05:01:5523.40 20.53 -1.69%
PPBI 2025-06-12 06:02:4223.82 20.53 -1.69%
PPBI 2025-06-12 08:02:4324.07 17.89 -1.69%
PPBI 2025-06-12 09:01:5521.45 21.29 -1.69%
PPBI 2025-06-12 10:02:4021.20 21.14 -1.28%
PPBI 2025-06-12 11:01:5321.27 21.25 -0.87%
PPBI 2025-06-12 12:02:4221.16 21.15 -1.37%
PPBI 2025-06-12 13:01:5121.22 21.19 -1.19%
PPBI 2025-06-12 14:02:3721.23 21.22 -1.10%
PPBI 2025-06-12 15:01:5221.28 21.26 -0.78%
PPBI 2025-06-12 16:02:3323.09 19.60 -0.87%
PPBI 2025-06-12 17:01:5321.67 20.86 -0.89%
PPBI 2025-06-12 18:02:3622.66 18.21 -0.89%
PPBI 2025-06-12 20:02:340.00 0.00 -0.89%
2025-06-13
PPBI 2025-06-13 05:16:0521.16 18.46 -0.89%
PPBI 2025-06-13 12:02:3620.93 20.91 -1.58%
PPBI 2025-06-13 13:01:5520.89 20.88 -1.72%
PPBI 2025-06-13 14:02:4120.85 20.84 -1.91%
PPBI 2025-06-13 15:01:5620.72 20.71 -2.56%
PPBI 2025-06-13 16:02:4324.07 20.55 -3.12%
PPBI 2025-06-13 17:01:5122.79 20.19 -3.15%
PPBI 2025-06-13 18:02:3722.79 14.02 -3.15%
PPBI 2025-06-13 20:02:410.00 0.00 -3.15%
2025-06-16
PPBI 2025-06-16 05:01:5623.26 20.16 -3.15%
PPBI 2025-06-16 07:01:5523.26 18.43 -3.15%
PPBI 2025-06-16 08:02:3926.12 18.87 -3.15%
PPBI 2025-06-16 09:01:5620.99 20.71 -3.15%
PPBI 2025-06-16 10:02:4620.74 20.70 0.61%
PPBI 2025-06-16 11:01:5220.94 20.91 1.60%
PPBI 2025-06-16 12:02:3720.79 20.78 0.94%
PPBI 2025-06-16 13:01:5520.80 20.78 0.94%
PPBI 2025-06-16 14:02:4020.78 20.76 0.85%
PPBI 2025-06-16 15:01:5320.75 20.74 0.75%
PPBI 2025-06-16 16:02:3721.00 20.50 -0.14%
PPBI 2025-06-16 17:01:4922.79 20.16 -0.15%
PPBI 2025-06-16 18:02:3722.79 13.98 -0.15%
PPBI 2025-06-16 20:02:330.00 0.00 -0.15%
2025-06-17
PPBI 2025-06-17 04:02:3320.56 0.00 -0.15%
PPBI 2025-06-17 05:02:2120.49 18.01 -0.15%
PPBI 2025-06-17 06:02:3822.77 18.01 -0.15%
PPBI 2025-06-17 08:02:3620.52 20.36 -0.15%
PPBI 2025-06-17 09:01:4620.97 20.11 -0.15%
PPBI 2025-06-17 10:02:3720.54 20.51 -0.19%
PPBI 2025-06-17 11:01:4920.38 20.37 -0.83%
PPBI 2025-06-17 12:02:3920.27 20.25 -1.36%
PPBI 2025-06-17 13:01:5320.20 20.18 -1.75%
PPBI 2025-06-17 14:02:3720.14 20.12 -2.04%
PPBI 2025-06-17 15:01:5620.18 20.17 -1.80%
PPBI 2025-06-17 16:02:3420.62 19.94 -2.09%
PPBI 2025-06-17 17:01:4820.62 19.73 -2.09%
PPBI 2025-06-17 18:02:3520.62 16.64 -2.09%
PPBI 2025-06-17 20:02:370.00 0.00 -2.09%
2025-06-18
PPBI 2025-06-18 05:01:5922.55 17.87 -2.09%
PPBI 2025-06-18 07:01:5622.55 17.78 -2.09%
PPBI 2025-06-18 08:02:3926.05 20.05 -2.09%
PPBI 2025-06-18 09:01:5620.22 19.96 -2.09%
PPBI 2025-06-18 10:02:3920.27 20.23 0.63%
PPBI 2025-06-18 11:01:5920.45 20.43 1.61%
PPBI 2025-06-18 12:02:3520.50 20.48 1.85%
PPBI 2025-06-18 13:01:5220.47 20.46 1.70%
PPBI 2025-06-18 14:02:3920.59 20.56 2.29%
PPBI 2025-06-18 15:01:5920.38 20.36 1.22%
PPBI 2025-06-18 16:02:440.00 20.00 1.17%
PPBI 2025-06-18 17:01:5320.75 20.00 1.19%
PPBI 2025-06-18 18:02:3522.52 20.00 1.19%
PPBI 2025-06-18 20:02:390.00 0.00 1.19%
2025-06-20
PPBI 2025-06-20 05:01:4722.77 18.01 1.19%
PPBI 2025-06-20 07:01:5522.90 18.01 1.19%
PPBI 2025-06-20 08:02:3420.99 13.84 1.19%
PPBI 2025-06-20 09:01:5020.93 20.48 1.19%
PPBI 2025-06-20 10:02:3920.61 20.59 1.24%
PPBI 2025-06-20 11:01:5220.46 20.43 0.45%
PPBI 2025-06-20 12:02:3520.45 20.43 0.45%
PPBI 2025-06-20 13:01:5020.47 20.46 0.55%
PPBI 2025-06-20 14:02:4020.43 20.42 0.40%
PPBI 2025-06-20 15:01:5020.55 20.54 0.99%
PPBI 2025-06-20 16:14:2320.89 20.07 0.65%
PPBI 2025-06-20 17:13:3420.89 20.07 0.64%
PPBI 2025-06-20 18:15:5220.77 20.25 0.64%
PPBI 2025-06-20 19:02:0020.77 20.26 0.64%
PPBI 2025-06-20 20:02:330.00 0.00 0.64%
2025-06-23
PPBI 2025-06-23 05:01:4922.95 19.84 0.64%
PPBI 2025-06-23 09:10:0220.97 20.12 0.64%
PPBI 2025-06-23 10:04:1320.76 20.72 1.33%
PPBI 2025-06-23 11:02:2420.59 20.57 0.54%
PPBI 2025-06-23 12:02:0520.45 20.43 -0.15%
PPBI 2025-06-23 13:02:2420.32 20.30 -0.83%
PPBI 2025-06-23 14:02:0920.61 20.60 0.64%
PPBI 2025-06-23 15:02:2120.72 20.71 1.18%
PPBI 2025-06-23 16:02:0923.09 20.00 1.87%
PPBI 2025-06-23 17:02:1922.79 20.46 1.86%
PPBI 2025-06-23 18:02:0621.01 20.72 1.86%
PPBI 2025-06-23 19:02:1821.10 20.69 1.86%
PPBI 2025-06-23 20:02:040.00 0.00 1.86%
2025-06-24
PPBI 2025-06-24 05:01:5523.66 19.16 1.86%
PPBI 2025-06-24 06:02:3723.66 18.73 1.86%
PPBI 2025-06-24 08:02:3322.79 13.84 1.86%
PPBI 2025-06-24 09:01:5523.08 20.90 1.86%
PPBI 2025-06-24 10:02:3321.20 21.18 1.66%
PPBI 2025-06-24 11:01:5821.43 21.42 2.83%
PPBI 2025-06-24 12:02:3321.28 21.26 2.10%
PPBI 2025-06-24 13:02:0521.27 21.26 2.05%
PPBI 2025-06-24 14:02:3421.24 21.23 1.86%
PPBI 2025-06-24 15:01:5621.20 21.19 1.66%
PPBI 2025-06-24 16:02:3721.45 20.62 0.88%
PPBI 2025-06-24 17:02:0021.45 20.62 0.86%
PPBI 2025-06-24 18:02:3421.29 20.76 0.86%
PPBI 2025-06-24 19:01:5921.28 20.76 0.86%
PPBI 2025-06-24 20:02:270.00 0.00 0.86%
2025-06-25
PPBI 2025-06-25 05:01:5923.51 19.60 0.86%
PPBI 2025-06-25 08:02:3426.00 19.60 0.86%
PPBI 2025-06-25 10:02:3920.96 20.91 -0.38%
PPBI 2025-06-25 11:02:0220.93 20.91 -0.48%
PPBI 2025-06-25 12:02:3921.02 21.00 -0.05%
PPBI 2025-06-25 13:02:0020.99 20.97 -0.24%
PPBI 2025-06-25 14:02:3620.98 20.97 -0.24%
PPBI 2025-06-25 15:01:5720.95 20.94 -0.38%
PPBI 2025-06-25 16:02:3323.09 20.00 -0.72%
PPBI 2025-06-25 17:01:5821.30 20.50 -0.71%
PPBI 2025-06-25 18:02:3326.00 19.60 -0.71%
PPBI 2025-06-25 20:02:290.00 0.00 -0.71%
2025-06-26
PPBI 2025-06-26 05:01:5923.39 18.55 -0.71%
PPBI 2025-06-26 08:02:3433.43 13.84 -0.71%
PPBI 2025-06-26 09:02:0021.08 13.84 -0.71%
PPBI 2025-06-26 10:02:3421.07 21.05 0.76%
PPBI 2025-06-26 11:01:5521.21 21.20 1.47%
PPBI 2025-06-26 12:02:3621.12 21.10 1.05%
PPBI 2025-06-26 13:02:0021.18 21.16 1.38%
PPBI 2025-06-26 14:02:3421.22 21.20 1.52%
PPBI 2025-06-26 15:01:5621.30 21.29 1.95%
PPBI 2025-06-26 16:02:3023.09 0.00 2.09%
PPBI 2025-06-26 17:01:5421.78 20.92 2.30%
PPBI 2025-06-26 18:02:4027.71 19.53 2.30%
PPBI 2025-06-26 19:02:0027.71 19.60 2.30%
PPBI 2025-06-26 20:02:330.00 0.00 2.30%
2025-06-27
PPBI 2025-06-27 05:00:4724.01 19.00 2.30%
PPBI 2025-06-27 08:00:5434.12 13.84 2.30%
PPBI 2025-06-27 09:00:4227.85 15.33 2.30%
PPBI 2025-06-27 10:00:5021.28 21.24 -0.33%
PPBI 2025-06-27 11:00:4221.44 21.42 0.53%
PPBI 2025-06-27 12:00:4921.17 21.15 -0.77%
PPBI 2025-06-27 13:00:4121.16 21.14 -0.86%
PPBI 2025-06-27 14:00:4821.01 21.00 -1.53%
PPBI 2025-06-27 15:00:5220.86 20.85 -2.25%
PPBI 2025-06-27 16:00:4821.06 21.05 -1.29%
PPBI 2025-06-27 17:00:4021.46 20.65 -1.22%
PPBI 2025-06-27 18:00:3927.13 18.11 -1.22%
PPBI 2025-06-27 21:00:400.00 0.00 -1.22%
2025-06-30
PPBI 2025-06-30 05:00:4523.70 19.28 -1.22%
PPBI 2025-06-30 06:00:4623.70 18.77 -1.22%
PPBI 2025-06-30 07:00:4423.70 21.06 -1.22%
PPBI 2025-06-30 08:00:4933.30 13.84 -1.22%
PPBI 2025-06-30 09:00:4523.44 19.32 -1.22%
PPBI 2025-06-30 10:00:4721.26 21.21 0.84%
PPBI 2025-06-30 11:00:4321.21 21.19 0.70%
PPBI 2025-06-30 12:00:4521.16 21.14 0.38%
PPBI 2025-06-30 13:00:4421.19 21.18 0.61%
PPBI 2025-06-30 14:00:5421.16 21.15 0.52%
PPBI 2025-06-30 15:00:4321.21 21.20 0.75%
PPBI 2025-06-30 16:00:5421.10 21.09 0.19%
PPBI 2025-06-30 17:00:4621.49 20.68 0.19%
PPBI 2025-06-30 18:00:5433.79 13.89 0.19%
PPBI 2025-06-30 21:00:390.00 0.00 0.19%
2025-07-01
PPBI 2025-07-01 05:00:4523.56 19.60 0.19%
PPBI 2025-07-01 08:00:5133.74 19.60 0.19%
PPBI 2025-07-01 09:00:4522.89 19.60 0.19%
PPBI 2025-07-01 10:00:4421.10 21.07 0.00%
PPBI 2025-07-01 11:00:4421.39 21.37 1.38%
PPBI 2025-07-01 12:00:4621.92 21.91 3.94%
PPBI 2025-07-01 13:00:4521.97 21.96 4.18%
PPBI 2025-07-01 14:00:5622.01 21.99 4.32%
PPBI 2025-07-01 15:00:4622.08 22.06 4.70%
PPBI 2025-07-01 16:00:4822.09 22.08 4.75%
PPBI 2025-07-01 17:00:4722.52 21.67 4.84%
PPBI 2025-07-01 18:00:4735.26 19.60 4.84%
PPBI 2025-07-01 21:00:410.00 0.00 4.84%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.