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

$PPBI: Pacific Premier Bancorp Inc - Common Stock





Clear duplicates of prices



2024-03-27
PPBI 2024-03-27 04:01:190.00 0.00 -0.17%
PPBI 2024-03-27 05:01:1224.66 22.51 -0.17%
PPBI 2024-03-27 07:01:1723.08 22.51 -0.17%
PPBI 2024-03-27 10:01:3023.24 23.17 1.00%
PPBI 2024-03-27 11:01:1623.26 23.22 1.17%
PPBI 2024-03-27 12:01:4223.39 23.35 1.78%
PPBI 2024-03-27 13:01:2123.53 23.50 2.44%
PPBI 2024-03-27 14:01:2723.57 23.55 2.65%
PPBI 2024-03-27 15:00:5823.66 23.63 3.04%
PPBI 2024-03-27 16:01:0624.17 22.51 4.65%
PPBI 2024-03-27 17:00:5824.17 23.54 4.66%
PPBI 2024-03-27 20:01:280.00 0.00 4.66%
2024-03-28
PPBI 2024-03-28 05:01:1824.40 22.51 4.66%
PPBI 2024-03-28 07:01:1524.45 22.51 4.66%
PPBI 2024-03-28 08:01:3124.14 22.51 4.66%
PPBI 2024-03-28 09:01:1424.02 22.51 4.66%
PPBI 2024-03-28 10:01:1924.02 23.94 -0.09%
PPBI 2024-03-28 11:01:1824.09 24.06 0.17%
PPBI 2024-03-28 12:01:3724.43 24.39 1.70%
PPBI 2024-03-28 13:01:0824.23 24.19 0.92%
PPBI 2024-03-28 14:01:2224.11 24.07 0.31%
PPBI 2024-03-28 15:01:0924.04 24.02 0.09%
PPBI 2024-03-28 16:01:2524.08 23.52 -0.09%
PPBI 2024-03-28 17:01:1724.08 23.52 -0.08%
PPBI 2024-03-28 18:01:2324.08 22.51 -0.08%
PPBI 2024-03-28 20:01:110.00 0.00 -0.08%
2024-04-01
PPBI 2024-04-01 05:01:2430.09 22.51 -0.08%
PPBI 2024-04-01 07:01:1224.38 22.51 -0.08%
PPBI 2024-04-01 08:01:3824.38 23.04 -0.08%
PPBI 2024-04-01 09:01:1824.24 22.97 -0.08%
PPBI 2024-04-01 10:01:2423.63 23.59 -1.62%
PPBI 2024-04-01 11:01:1923.70 23.68 -1.29%
PPBI 2024-04-01 12:01:3323.45 23.41 -2.37%
PPBI 2024-04-01 13:01:1923.46 23.43 -2.33%
PPBI 2024-04-01 14:01:3523.48 23.47 -2.16%
PPBI 2024-04-01 15:01:1123.58 23.56 -1.79%
PPBI 2024-04-01 16:01:2923.57 22.51 -1.79%
PPBI 2024-04-01 17:00:5923.88 22.51 -1.79%
PPBI 2024-04-01 20:01:140.00 0.00 -1.79%
2024-04-02
PPBI 2024-04-02 05:01:0630.09 22.51 -1.79%
PPBI 2024-04-02 07:01:0929.28 22.51 -1.79%
PPBI 2024-04-02 08:01:3029.28 23.04 -1.79%
PPBI 2024-04-02 09:01:0725.49 22.51 -1.79%
PPBI 2024-04-02 10:01:3223.30 23.22 -1.17%
PPBI 2024-04-02 11:01:1022.97 22.94 -2.58%
PPBI 2024-04-02 12:01:3522.86 22.81 -3.04%
PPBI 2024-04-02 13:01:1522.87 22.84 -3.04%
PPBI 2024-04-02 14:01:3522.94 22.91 -2.71%
PPBI 2024-04-02 15:01:1222.89 22.86 -2.92%
PPBI 2024-04-02 16:01:3423.38 22.52 -2.46%
PPBI 2024-04-02 17:01:2323.38 22.52 -2.50%
PPBI 2024-04-02 20:01:260.00 0.00 -2.50%
2024-04-03
PPBI 2024-04-03 05:01:0330.09 22.51 -2.50%
PPBI 2024-04-03 07:01:2126.71 22.51 -2.50%
PPBI 2024-04-03 10:01:2823.00 22.90 -0.04%
PPBI 2024-04-03 11:01:2423.03 22.99 0.08%
PPBI 2024-04-03 12:01:2722.75 22.70 -1.19%
PPBI 2024-04-03 13:01:0922.84 22.81 -0.68%
PPBI 2024-04-03 14:01:2622.87 22.85 -0.51%
PPBI 2024-04-03 15:01:2022.85 22.83 -0.59%
PPBI 2024-04-03 16:01:2723.08 22.51 -0.93%
PPBI 2024-04-03 17:01:1023.08 22.51 -0.96%
PPBI 2024-04-03 20:01:240.00 0.00 -0.96%
2024-04-04
PPBI 2024-04-04 05:01:1326.50 22.51 -0.96%
PPBI 2024-04-04 09:01:2026.38 22.66 -0.96%
PPBI 2024-04-04 10:01:3723.43 23.37 2.70%
PPBI 2024-04-04 11:01:1623.19 23.17 1.83%
PPBI 2024-04-04 12:01:3123.22 23.20 1.91%
PPBI 2024-04-04 13:01:1223.21 23.18 1.91%
PPBI 2024-04-04 14:01:2823.13 23.10 1.61%
PPBI 2024-04-04 15:01:2422.78 22.76 0.00%
PPBI 2024-04-04 16:01:3723.19 22.51 -0.09%
PPBI 2024-04-04 20:01:330.00 0.00 -0.09%
2024-04-05
PPBI 2024-04-05 05:01:1226.43 22.51 -0.09%
PPBI 2024-04-05 07:01:1523.98 22.51 -0.09%
PPBI 2024-04-05 10:01:3822.63 22.57 -0.66%
PPBI 2024-04-05 11:01:1822.56 22.53 -0.83%
PPBI 2024-04-05 12:01:2522.71 22.68 -0.22%
PPBI 2024-04-05 13:01:1322.75 22.71 -0.09%
PPBI 2024-04-05 14:01:3522.68 22.65 -0.31%
PPBI 2024-04-05 15:01:1522.70 22.67 -0.22%
PPBI 2024-04-05 16:01:3623.06 22.16 -0.57%
PPBI 2024-04-05 18:01:3123.88 21.50 -0.57%
PPBI 2024-04-05 20:01:260.00 0.00 -0.57%
2024-04-08
PPBI 2024-04-08 05:01:2726.43 9.05 -0.57%
PPBI 2024-04-08 07:01:1724.88 18.29 -0.57%
PPBI 2024-04-08 09:01:5324.88 14.40 -0.57%
PPBI 2024-04-08 10:01:4022.73 22.67 0.35%
PPBI 2024-04-08 11:01:1822.82 22.79 0.83%
PPBI 2024-04-08 12:01:3822.72 22.68 0.40%
PPBI 2024-04-08 13:01:1022.74 22.72 0.57%
PPBI 2024-04-08 14:01:2822.75 22.73 0.57%
PPBI 2024-04-08 15:01:1122.70 22.68 0.35%
PPBI 2024-04-08 16:01:3323.08 22.18 0.09%
PPBI 2024-04-08 17:01:1022.94 22.34 0.09%
PPBI 2024-04-08 18:01:3322.95 22.34 0.09%
PPBI 2024-04-08 20:01:210.00 0.00 0.09%
2024-04-09
PPBI 2024-04-09 05:01:1226.43 9.06 0.09%
PPBI 2024-04-09 07:01:2625.29 18.29 0.09%
PPBI 2024-04-09 10:01:1822.71 22.64 0.13%
PPBI 2024-04-09 11:01:0722.58 22.56 -0.22%
PPBI 2024-04-09 12:01:3022.80 22.77 0.66%
PPBI 2024-04-09 13:01:2122.91 22.88 1.15%
PPBI 2024-04-09 14:01:3422.78 22.76 0.57%
PPBI 2024-04-09 15:01:3022.81 22.79 0.75%
PPBI 2024-04-09 16:01:4423.30 21.00 1.64%
PPBI 2024-04-09 17:01:1623.30 22.54 1.63%
PPBI 2024-04-09 18:01:2723.30 21.00 1.63%
PPBI 2024-04-09 20:01:240.00 0.00 1.63%
2024-04-10
PPBI 2024-04-10 05:01:1726.43 9.20 1.63%
PPBI 2024-04-10 07:01:1425.29 18.29 1.63%
PPBI 2024-04-10 08:01:4125.07 18.29 1.63%
PPBI 2024-04-10 09:01:0624.46 18.29 1.63%
PPBI 2024-04-10 10:01:3621.94 21.87 -5.30%
PPBI 2024-04-10 11:01:1721.70 21.68 -5.79%
PPBI 2024-04-10 12:01:1921.53 21.50 -6.58%
PPBI 2024-04-10 13:01:1521.48 21.44 -6.85%
PPBI 2024-04-10 14:01:2821.65 21.61 -5.97%
PPBI 2024-04-10 15:01:1321.51 21.49 -6.63%
PPBI 2024-04-10 16:01:3022.23 21.35 -5.35%
PPBI 2024-04-10 17:01:1122.23 21.35 -5.26%
PPBI 2024-04-10 18:01:1223.88 19.99 -5.26%
PPBI 2024-04-10 20:01:210.00 0.00 -5.26%
2024-04-11
PPBI 2024-04-11 05:01:2926.43 8.72 -5.26%
PPBI 2024-04-11 07:01:1125.29 18.29 -5.26%
PPBI 2024-04-11 09:01:0829.82 14.40 -5.26%
PPBI 2024-04-11 10:01:2721.74 21.70 -0.39%
PPBI 2024-04-11 11:01:1121.68 21.66 -0.52%
PPBI 2024-04-11 12:01:3221.92 21.91 0.57%
PPBI 2024-04-11 13:01:1021.87 21.85 0.30%
PPBI 2024-04-11 14:01:2722.06 22.04 1.09%
PPBI 2024-04-11 15:01:1721.94 21.92 0.61%
PPBI 2024-04-11 16:01:2122.71 11.14 0.48%
PPBI 2024-04-11 17:01:2022.34 21.46 0.50%
PPBI 2024-04-11 18:01:3022.71 19.47 0.50%
PPBI 2024-04-11 20:01:260.00 0.00 0.50%
2024-04-12
PPBI 2024-04-12 05:01:2726.43 8.76 0.50%
PPBI 2024-04-12 07:01:0425.29 18.29 0.50%
PPBI 2024-04-12 09:00:5423.68 18.29 0.50%
PPBI 2024-04-12 10:01:4821.77 21.71 -0.73%
PPBI 2024-04-12 11:01:1621.77 21.72 -0.78%
PPBI 2024-04-12 12:01:1121.77 21.74 -0.73%
PPBI 2024-04-12 13:01:0921.82 21.80 -0.41%
PPBI 2024-04-12 14:01:2121.76 21.73 -0.73%
PPBI 2024-04-12 15:01:1321.80 21.78 -0.50%
PPBI 2024-04-12 16:01:4022.80 19.99 -0.18%
PPBI 2024-04-12 18:01:2722.80 21.42 -0.18%
PPBI 2024-04-12 20:01:250.00 0.00 -0.18%
2024-04-15
PPBI 2024-04-15 05:01:0626.43 8.75 -0.18%
PPBI 2024-04-15 07:01:1525.29 18.29 -0.18%
PPBI 2024-04-15 10:01:3521.87 21.78 -0.18%
PPBI 2024-04-15 11:01:2221.62 21.60 -1.14%
PPBI 2024-04-15 12:01:3521.70 21.68 -0.78%
PPBI 2024-04-15 13:01:1921.63 21.60 -1.14%
PPBI 2024-04-15 14:01:2521.58 21.55 -1.37%
PPBI 2024-04-15 15:01:1521.52 21.50 -1.60%
PPBI 2024-04-15 16:01:2722.71 19.99 -0.73%
PPBI 2024-04-15 17:01:0422.71 21.27 -0.73%
PPBI 2024-04-15 18:01:2222.71 19.99 -0.73%
PPBI 2024-04-15 20:01:330.00 0.00 -0.73%
2024-04-16
PPBI 2024-04-16 05:01:0326.43 8.73 -0.73%
PPBI 2024-04-16 07:01:1024.28 18.29 -0.73%
PPBI 2024-04-16 10:01:2121.19 21.13 -2.52%
PPBI 2024-04-16 11:01:0921.20 21.13 -2.52%
PPBI 2024-04-16 12:01:2521.29 21.26 -1.88%
PPBI 2024-04-16 13:00:5921.39 21.37 -1.46%
PPBI 2024-04-16 14:01:2821.42 21.38 -1.46%
PPBI 2024-04-16 15:01:1421.31 21.28 -1.88%
PPBI 2024-04-16 16:01:3522.71 20.50 -1.97%
PPBI 2024-04-16 17:01:1221.70 20.84 -1.98%
PPBI 2024-04-16 18:01:2522.71 20.50 -1.98%
PPBI 2024-04-16 20:01:250.00 0.00 -1.98%
2024-04-17
PPBI 2024-04-17 05:01:2126.43 19.02 -1.98%
PPBI 2024-04-17 07:01:1425.29 19.02 -1.98%
PPBI 2024-04-17 10:01:3921.55 21.48 1.11%
PPBI 2024-04-17 11:01:0821.48 21.42 0.60%
PPBI 2024-04-17 12:01:2821.31 21.29 0.14%
PPBI 2024-04-17 13:01:1121.38 21.35 0.46%
PPBI 2024-04-17 14:01:3421.51 21.47 1.06%
PPBI 2024-04-17 15:01:0621.30 21.26 0.14%
PPBI 2024-04-17 16:01:3522.80 20.50 -0.14%
PPBI 2024-04-17 17:01:2321.66 20.82 -0.14%
PPBI 2024-04-17 18:01:1722.80 20.50 -0.14%
PPBI 2024-04-17 20:01:260.00 0.00 -0.14%
2024-04-18
PPBI 2024-04-18 05:01:0226.43 19.02 -0.14%
PPBI 2024-04-18 07:01:1023.88 19.02 -0.14%
PPBI 2024-04-18 08:01:3923.88 18.29 -0.14%
PPBI 2024-04-18 10:01:3621.32 21.29 0.28%
PPBI 2024-04-18 11:01:0321.42 21.39 0.75%
PPBI 2024-04-18 12:01:1521.44 21.40 0.89%
PPBI 2024-04-18 13:01:2221.20 21.16 -0.33%
PPBI 2024-04-18 14:01:3521.26 21.23 0.05%
PPBI 2024-04-18 15:01:1121.33 21.30 0.38%
PPBI 2024-04-18 16:01:2623.88 20.50 0.33%
PPBI 2024-04-18 17:01:1421.74 20.88 0.33%
PPBI 2024-04-18 18:01:0623.88 20.50 0.33%
PPBI 2024-04-18 20:01:330.00 0.00 0.33%
2024-04-19
PPBI 2024-04-19 05:01:0721.20 8.57 0.33%
PPBI 2024-04-19 06:01:4026.43 8.57 0.33%
PPBI 2024-04-19 07:01:2721.22 18.29 0.33%
PPBI 2024-04-19 08:01:2324.99 18.29 0.33%
PPBI 2024-04-19 09:01:0925.29 18.29 0.33%
PPBI 2024-04-19 10:01:4421.74 21.67 1.74%
PPBI 2024-04-19 11:01:1621.88 21.82 2.50%
PPBI 2024-04-19 12:01:3122.11 22.07 3.58%
PPBI 2024-04-19 13:01:2022.14 22.10 3.72%
PPBI 2024-04-19 14:01:2722.11 22.08 3.67%
PPBI 2024-04-19 15:01:0922.05 22.03 3.44%
PPBI 2024-04-19 16:01:3422.71 20.50 4.52%
PPBI 2024-04-19 17:01:0722.71 20.50 4.50%
PPBI 2024-04-19 20:01:270.00 0.00 4.50%
2024-04-22
PPBI 2024-04-22 07:01:0425.29 18.29 4.50%
PPBI 2024-04-22 09:01:1229.82 14.40 4.50%
PPBI 2024-04-22 10:01:3422.13 22.06 -0.75%
PPBI 2024-04-22 11:01:1722.04 22.03 -1.08%
PPBI 2024-04-22 12:01:3022.29 22.27 0.05%
PPBI 2024-04-22 13:01:1822.50 22.45 1.08%
PPBI 2024-04-22 14:01:3122.54 22.50 1.27%
PPBI 2024-04-22 15:01:1922.45 22.44 0.84%
PPBI 2024-04-22 16:01:3623.88 20.50 -0.66%
PPBI 2024-04-22 17:01:1023.88 21.69 -0.63%
PPBI 2024-04-22 18:01:2223.88 20.50 -0.63%
PPBI 2024-04-22 20:01:270.00 0.00 -0.63%
2024-04-23
PPBI 2024-04-23 05:01:0023.91 8.86 -0.63%
PPBI 2024-04-23 07:01:1523.91 18.29 -0.63%
PPBI 2024-04-23 10:01:2322.46 22.39 1.30%
PPBI 2024-04-23 11:01:1522.45 22.42 1.35%
PPBI 2024-04-23 12:01:2822.56 22.55 1.93%
PPBI 2024-04-23 13:00:5922.55 22.53 1.89%
PPBI 2024-04-23 14:01:3222.76 22.74 2.78%
PPBI 2024-04-23 15:01:1322.65 22.63 2.25%
PPBI 2024-04-23 16:01:2822.80 20.50 2.11%
PPBI 2024-04-23 17:01:0722.80 20.50 2.12%
PPBI 2024-04-23 20:01:370.00 0.00 2.12%
PPBI 2024-04-23 21:27:07
8-K Sec report https://www.sec.gov/Archives/edgar/data/1028918/000102891824000079/0001028918-24-000079-index.htm
8-K - PACIFIC PREMIER BANCORP INC (0001028918) (Filer)
2024-04-24
PPBI 2024-04-24 05:01:2423.68 9.04 2.12%
PPBI 2024-04-24 06:01:1923.68 17.97 2.12%
PPBI 2024-04-24 07:01:0723.68 16.58 2.12%
PPBI 2024-04-24 09:01:0823.68 18.29 2.12%
PPBI 2024-04-24 10:01:1822.20 22.12 -1.94%
PPBI 2024-04-24 11:01:1322.26 22.21 -1.76%
PPBI 2024-04-24 12:01:2022.28 22.25 -1.45%
PPBI 2024-04-24 13:01:0922.62 22.60 0.05%
PPBI 2024-04-24 14:01:2022.51 22.48 -0.54%
PPBI 2024-04-24 15:01:0722.49 22.46 -0.59%
PPBI 2024-04-24 16:01:1623.88 22.30 0.63%
PPBI 2024-04-24 17:01:1123.88 22.30 0.62%
PPBI 2024-04-24 17:46:09
Pacific Premier Bancorp, Inc. (PPBI) Q1 2024 Earnings Call Transcript
PPBI 2024-04-24 18:01:1423.88 20.50 0.62%
PPBI 2024-04-24 20:01:140.00 0.00 0.62%
2024-04-25
PPBI 2024-04-25 05:01:1126.43 9.10 0.62%
PPBI 2024-04-25 07:01:3325.29 16.58 0.62%
PPBI 2024-04-25 09:01:2728.87 13.06 0.62%
PPBI 2024-04-25 10:01:5122.02 21.98 -3.23%
PPBI 2024-04-25 11:01:2322.31 22.25 -2.04%
PPBI 2024-04-25 12:01:2522.16 22.12 -2.70%
PPBI 2024-04-25 13:01:2121.97 21.95 -3.41%
PPBI 2024-04-25 14:01:5121.89 21.87 -3.81%
PPBI 2024-04-25 15:01:3021.99 21.97 -3.41%
PPBI 2024-04-25 16:01:3423.48 20.50 -2.57%
PPBI 2024-04-25 17:01:3322.59 21.73 -2.55%
PPBI 2024-04-25 18:01:3223.48 20.50 -2.55%
PPBI 2024-04-25 20:01:300.00 0.00 -2.55%


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.