Pacific Premier Bancorp Inc - Common Stock (PPBI)

Historical Prices For Pacific Premier Bancorp Inc - Common Stock (PPBI)

Date Range:

2025-08-14 - 2025-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	24.41	0.00	24.49	24.49	0	24.49
8/28/2025	24.61	24.64	24.29	24.41	1,936,888	24.41
8/27/2025	24.47	24.81	24.32	24.63	2,868,529	24.63
8/26/2025	24.09	24.54	24.06	24.35	915,682	24.35
8/25/2025	24.29	24.46	24.12	24.30	978,016	24.30
8/22/2025	22.99	24.36	22.94	24.30	1,077,921	24.30
8/21/2025	22.94	23.03	22.63	22.79	659,699	22.79
8/20/2025	23.32	23.32	22.91	23.07	648,136	23.07
8/19/2025	23.29	23.46	23.09	23.25	419,887	23.25
8/18/2025	23.05	23.25	22.91	23.24	415,994	23.24
8/15/2025	23.72	23.84	23.09	23.12	801,467	23.12