Pacific Premier Bancorp Incのデータ

Pacific Premier Bancorp Incの基本情報

名前 Pacific Premier Bancorp Inc
ティッカー PPBI
国 United States
上場年 nan
セクター Finance

Pacific Premier Bancorp Incの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.64 37.96 38.57 38.42 365500.0 38.42
2021-02-12 38.36 37.26 37.48 38.15 372200.0 38.15
2021-02-11 38.03 36.74 37.96 37.76 502900.0 37.76
2021-02-10 38.48 36.59 37.64 37.85 546200.0 37.85
2021-02-09 37.37 35.98 36.32 37.31 256800.0 37.31
2021-02-08 36.65 35.94 36.2 36.62 276100.0 36.62
2021-02-05 36.55 35.58 36.4 35.93 353300.0 35.93
2021-02-04 36.54 35.33 35.42 36.04 412200.0 36.04
2021-02-03 35.88 34.79 34.89 35.78 365600.0 35.48
2021-02-02 35.47 34.34 34.86 35.22 693300.0 34.92
2021-02-01 34.83 32.7 33.31 34.62 536100.0 34.33
2021-01-29 34.55 32.77 34.51 33.25 952500.0 32.97
2021-01-28 35.33 34.23 34.78 34.56 593600.0 34.27
2021-01-27 35.4 33.76 35.25 34.59 753100.0 34.3
2021-01-26 36.65 35.25 35.25 35.55 423600.0 35.25
2021-01-25 36.05 34.99 35.63 35.36 351100.0 35.06
2021-01-22 36.36 34.39 34.88 36.19 582400.0 35.89
2021-01-21 36.39 34.92 36.35 35.21 769900.0 34.91
2021-01-20 37.87 34.71 35.24 36.47 1234200.0 36.16
2021-01-19 35.43 34.11 34.75 35.26 489100.0 34.96
2021-01-15 34.96 34.0 34.22 34.55 446400.0 34.26
2021-01-14 35.42 34.25 34.46 34.89 609800.0 34.6
2021-01-13 34.78 33.72 34.1 34.06 354200.0 33.77
2021-01-12 35.49 34.28 35.23 34.34 525900.0 34.05
2021-01-11 34.07 32.97 33.03 33.95 335300.0 33.67
2021-01-08 34.23 33.04 34.2 33.68 384400.0 33.4
2021-01-07 34.93 33.93 34.14 34.23 580100.0 33.94
2021-01-06 34.9 31.62 32.25 33.92 907500.0 33.64
2021-01-05 31.78 30.94 31.01 31.46 516400.0 31.2
2021-01-04 31.86 30.54 31.71 31.11 565800.0 30.85
2020-12-31 31.58 30.89 31.09 31.33 280000.0 31.07
2020-12-30 31.44 30.54 30.65 31.23 354400.0 30.97
2020-12-29 31.17 30.38 31.17 30.62 330100.0 30.36
2020-12-28 31.62 30.43 31.11 31.12 502200.0 30.86
2020-12-24 31.35 30.55 31.19 30.92 134000.0 30.66
2020-12-23 31.08 30.26 30.31 31.01 332900.0 30.75
2020-12-22 30.74 29.83 30.27 29.94 285400.0 29.69
2020-12-21 30.24 29.71 29.71 30.2 537500.0 29.95
2020-12-18 30.64 29.58 30.54 29.97 1731000.0 29.72
2020-12-17 30.64 29.76 30.64 30.38 368500.0 30.13
2020-12-16 30.72 30.25 30.69 30.51 365700.0 30.25
2020-12-15 30.9 29.63 30.36 30.44 542300.0 30.18
2020-12-14 30.39 29.64 30.19 29.84 424600.0 29.59
2020-12-11 30.27 29.26 29.57 29.88 361400.0 29.63
2020-12-10 30.11 29.5 29.53 30.0 312500.0 29.75
2020-12-09 30.33 29.8 30.05 29.97 512300.0 29.72
2020-12-08 30.24 29.68 29.99 29.93 326500.0 29.68
2020-12-07 30.28 29.48 29.98 30.26 410300.0 30.01
2020-12-04 30.36 29.69 30.04 30.21 289400.0 29.96
2020-12-03 30.0 29.4 29.82 29.58 225200.0 29.33
2020-12-02 29.87 29.05 29.29 29.81 273800.0 29.56
2020-12-01 29.92 29.0 29.47 29.31 294900.0 29.06
2020-11-30 29.91 28.75 29.72 28.82 421500.0 28.58
2020-11-27 30.61 29.54 30.25 29.99 176200.0 29.74
2020-11-25 31.07 30.15 30.7 30.54 367100.0 30.28
2020-11-24 31.37 30.35 30.91 31.05 752200.0 30.79
2020-11-23 30.56 29.74 29.83 30.07 438400.0 29.82
2020-11-20 29.97 28.57 28.8 29.52 384800.0 29.27
2020-11-19 29.39 28.8 29.24 29.33 206600.0 29.08
2020-11-18 30.48 29.27 30.24 29.33 296500.0 29.08
2020-11-17 30.29 29.16 29.8 30.18 325000.0 29.93
2020-11-16 30.59 29.77 30.08 30.36 480300.0 30.11
2020-11-13 29.91 28.74 28.77 29.65 298900.0 29.4
2020-11-12 28.53 27.54 28.29 28.03 480900.0 27.79
2020-11-11 31.38 28.42 30.53 28.97 397500.0 28.73
2020-11-10 30.39 29.11 29.7 30.0 672200.0 29.75
2020-11-09 31.04 27.38 27.38 29.27 804500.0 29.02
2020-11-06 26.76 26.03 26.63 26.08 213400.0 25.86
2020-11-05 26.65 25.35 25.35 26.44 222400.0 26.22
2020-11-04 26.77 25.24 26.77 25.33 509500.0 24.84
2020-11-03 27.48 26.79 26.91 27.3 404500.0 26.77
2020-11-02 26.63 25.54 26.09 26.63 366500.0 26.11
2020-10-30 25.76 25.1 25.2 25.5 479500.0 25.01
2020-10-29 25.6 24.5 24.98 25.35 501100.0 24.86
2020-10-28 25.42 24.38 25.01 25.04 529700.0 24.56
2020-10-27 28.51 25.08 28.51 25.13 660800.0 24.64
2020-10-26 26.43 25.8 26.33 26.35 292300.0 25.84
2020-10-23 26.92 26.24 26.62 26.62 418600.0 26.11
2020-10-22 26.34 24.87 24.87 26.3 478600.0 25.79
2020-10-21 24.98 24.56 24.66 24.69 244100.0 24.21
2020-10-20 24.98 24.4 24.4 24.6 162900.0 24.12
2020-10-19 24.83 23.93 24.49 24.01 245300.0 23.55
2020-10-16 24.31 22.71 23.84 24.25 298200.0 23.78
2020-10-15 24.18 22.99 22.99 24.02 330200.0 23.56
2020-10-14 24.41 23.51 24.18 23.52 394200.0 23.06
2020-10-13 24.51 23.88 24.51 24.09 321200.0 23.62
2020-10-12 24.59 23.83 24.06 24.52 266000.0 24.05
2020-10-09 24.38 23.79 24.35 24.1 341100.0 23.63
2020-10-08 24.03 23.47 23.91 24.0 262900.0 23.54
2020-10-07 23.67 22.88 23.05 23.55 501100.0 23.09
2020-10-06 23.86 22.61 23.06 22.71 705000.0 22.27
2020-10-05 22.71 21.67 21.85 22.65 292900.0 22.21
2020-10-02 21.64 20.3 20.32 21.56 298500.0 21.14
2020-10-01 20.77 19.79 20.09 20.73 473300.0 20.33
2020-09-30 20.71 19.89 20.47 20.14 458800.0 19.75
2020-09-29 20.43 19.8 20.12 20.24 349500.0 19.85
2020-09-28 20.58 19.9 19.9 20.31 286900.0 19.92
2020-09-25 19.61 18.76 19.33 19.47 314100.0 19.09
2020-09-24 19.54 18.47 18.76 19.11 435700.0 18.74
2020-09-23 19.67 18.63 19.31 18.68 492200.0 18.32
2020-09-22 20.13 19.13 19.98 19.33 560700.0 18.96
2020-09-21 21.65 19.65 20.89 19.97 741400.0 19.58
2020-09-18 22.5 21.44 22.49 21.54 2896900.0 21.12
2020-09-17 22.73 21.91 21.92 22.31 589000.0 21.88
2020-09-16 22.82 21.67 22.12 22.31 617800.0 21.88
2020-09-15 22.45 21.81 22.35 21.98 470000.0 21.55
2020-09-14 22.45 21.59 21.61 22.2 597600.0 21.77
2020-09-11 21.61 20.63 20.83 21.51 610900.0 21.09
2020-09-10 21.33 20.63 21.19 20.64 348700.0 20.24
2020-09-09 21.7 20.83 21.38 21.02 395400.0 20.61
2020-09-08 23.0 21.31 22.72 21.31 686200.0 20.9
2020-09-04 23.17 22.37 23.09 22.88 279700.0 22.44
2020-09-03 23.34 22.34 22.51 22.42 348800.0 21.99
2020-09-02 22.47 21.91 22.14 22.35 344100.0 21.92
2020-09-01 22.62 22.04 22.34 22.21 466800.0 21.78
2020-08-31 22.88 22.21 22.32 22.59 521700.0 22.15
2020-08-28 22.99 22.18 22.56 22.57 360600.0 22.13
2020-08-27 22.86 22.21 22.21 22.55 296400.0 22.11
2020-08-26 22.95 22.07 22.68 22.13 465600.0 21.7
2020-08-25 23.25 22.5 22.95 22.8 543900.0 22.36
2020-08-24 22.72 21.46 21.62 22.66 341000.0 22.22
2020-08-21 21.54 21.05 21.3 21.36 309100.0 20.95
2020-08-20 21.75 21.28 21.58 21.33 297400.0 20.92
2020-08-19 22.27 21.64 21.96 21.95 325200.0 21.53
2020-08-18 22.79 21.77 22.79 21.84 348100.0 21.42
2020-08-17 22.95 22.37 22.95 22.73 310700.0 22.29
2020-08-14 23.35 22.59 22.68 23.05 368100.0 22.6
2020-08-13 23.32 22.63 23.18 22.9 232400.0 22.46
2020-08-12 24.06 22.92 24.06 23.36 345500.0 22.91
2020-08-11 24.33 23.27 23.5 23.46 395600.0 23.01
2020-08-10 23.52 22.25 22.63 23.07 428400.0 22.62
2020-08-07 22.55 21.19 21.4 22.53 459400.0 22.09
2020-08-06 21.78 21.22 21.32 21.43 293100.0 21.02
2020-08-05 21.77 20.94 21.04 21.73 470700.0 21.06
2020-08-04 21.31 20.44 21.03 20.69 548100.0 20.06
2020-08-03 21.35 20.7 21.15 21.03 380000.0 20.39
2020-07-31 21.41 20.06 21.21 21.01 505200.0 20.37
2020-07-30 21.45 20.26 20.84 21.31 505100.0 20.66
2020-07-29 21.44 20.5 20.85 21.37 458800.0 20.72
2020-07-28 21.07 20.41 20.41 20.72 478400.0 20.09
2020-07-27 20.92 19.75 19.75 20.8 648500.0 20.16
2020-07-24 21.49 20.81 21.37 21.08 352900.0 20.43
2020-07-23 21.59 20.42 20.54 21.25 542000.0 20.6
2020-07-22 20.86 20.22 20.51 20.61 477700.0 19.98
2020-07-21 20.92 19.96 19.96 20.85 354200.0 20.21
2020-07-20 20.07 19.59 19.75 19.63 439400.0 19.03
2020-07-17 20.92 19.98 20.67 20.03 309200.0 19.42
2020-07-16 21.12 20.2 20.56 20.89 578600.0 20.25
2020-07-15 20.89 19.68 19.84 20.76 664100.0 20.12
2020-07-14 19.6 18.8 19.53 19.11 278100.0 18.52
2020-07-13 20.0 19.01 19.69 19.63 324200.0 19.03
2020-07-10 19.41 18.64 18.64 19.39 310800.0 18.8
2020-07-09 19.54 18.25 19.2 18.5 343700.0 17.93
2020-07-08 19.78 18.84 19.47 19.31 372400.0 18.72
2020-07-07 20.24 19.43 20.24 19.54 361100.0 18.94
2020-07-06 21.13 20.12 20.86 20.41 320400.0 19.78
2020-07-02 21.22 20.04 20.94 20.2 379000.0 19.58
2020-07-01 21.84 20.17 21.7 20.23 400300.0 19.61
2020-06-30 21.8 20.67 20.85 21.68 606800.0 21.02
2020-06-29 21.32 20.0 20.27 21.05 616800.0 20.41
2020-06-26 21.04 19.39 20.3 19.66 1532700.0 19.06
2020-06-25 20.9 19.87 20.14 20.88 391100.0 20.24
2020-06-24 20.76 19.82 20.76 20.24 559000.0 19.62
2020-06-23 22.13 20.78 22.03 21.14 456500.0 20.49
2020-06-22 21.54 20.56 20.97 21.51 657400.0 20.85
2020-06-19 22.03 21.01 22.03 21.3 1221000.0 20.65
2020-06-18 22.14 21.04 21.04 21.62 534900.0 20.96
2020-06-17 22.67 21.24 22.67 21.41 748300.0 20.75
2020-06-16 22.41 21.44 22.1 21.94 756600.0 21.27
2020-06-15 21.34 19.21 19.44 21.05 697000.0 20.41
2020-06-12 21.0 19.51 20.77 20.5 1354500.0 19.87
2020-06-11 22.17 19.52 20.97 19.6 1403400.0 19.0
2020-06-10 25.21 22.72 24.24 22.78 1002200.0 22.08
2020-06-09 26.02 24.19 25.8 24.47 2479900.0 23.72
2020-06-08 26.81 25.74 25.81 26.78 925200.0 25.96
2020-06-05 25.98 24.7 24.98 25.0 970700.0 24.23
2020-06-04 23.47 22.22 22.54 23.28 655400.0 22.57
2020-06-03 23.59 22.63 23.11 22.72 769400.0 22.02
2020-06-02 22.81 21.94 22.51 22.15 912700.0 21.47
2020-06-01 22.84 21.25 21.48 22.11 905300.0 21.43
2020-05-29 21.79 20.43 21.67 21.62 2495200.0 20.96
2020-05-28 23.54 22.09 23.54 22.22 721400.0 21.54
2020-05-27 23.01 21.51 22.0 22.95 596600.0 22.25
2020-05-26 21.42 20.56 20.56 21.28 404500.0 20.63
2020-05-22 19.67 19.04 19.44 19.45 294900.0 18.85
2020-05-21 19.99 19.32 19.64 19.36 387100.0 18.77
2020-05-20 19.78 18.73 18.73 19.68 510100.0 19.08
2020-05-19 19.55 18.49 19.44 18.5 389400.0 17.93
2020-05-18 19.71 17.74 17.74 19.55 546900.0 18.95
2020-05-15 17.28 16.61 16.9 16.9 534900.0 16.38
2020-05-14 17.16 15.71 16.5 17.04 504100.0 16.52
2020-05-13 17.79 16.36 17.79 17.0 427400.0 16.48
2020-05-12 19.37 17.83 19.13 17.89 504400.0 17.34
2020-05-11 20.41 19.13 20.41 19.22 565700.0 18.63
2020-05-08 20.87 19.78 19.84 20.74 490200.0 20.1
2020-05-07 19.71 18.82 18.82 19.28 400000.0 18.69
2020-05-06 20.11 18.63 19.93 18.75 533000.0 17.93
2020-05-05 20.45 19.84 20.0 19.84 661700.0 18.98
2020-05-04 19.91 19.18 19.61 19.75 444700.0 18.89
2020-05-01 20.75 19.52 20.63 19.95 305400.0 19.08
2020-04-30 21.62 20.2 21.05 21.35 663700.0 20.42
2020-04-29 22.18 21.34 22.18 21.48 732200.0 20.54
2020-04-28 22.38 20.86 21.45 21.31 717500.0 20.38
2020-04-27 20.22 18.6 18.77 19.84 286400.0 18.98
2020-04-24 18.67 17.7 18.24 18.44 211700.0 17.64
2020-04-23 18.56 17.65 17.65 18.15 287000.0 17.36
2020-04-22 18.48 17.16 18.34 17.54 301600.0 16.78
2020-04-21 17.98 17.05 17.34 17.79 309800.0 17.02
2020-04-20 18.86 17.72 17.96 18.02 384300.0 17.24
2020-04-17 18.71 17.59 17.59 18.54 420500.0 17.73
2020-04-16 17.95 16.41 17.89 17.13 550100.0 16.38
2020-04-15 18.24 17.68 18.11 17.85 455100.0 17.07
2020-04-14 19.86 18.05 19.27 19.08 519200.0 18.25
2020-04-13 20.09 18.44 20.04 18.75 477100.0 17.93
2020-04-09 20.08 18.7 18.72 20.04 558200.0 19.17
2020-04-08 18.37 17.75 18.1 18.08 607900.0 17.29
2020-04-07 18.28 17.08 17.35 17.68 662400.0 16.91
2020-04-06 17.42 16.25 16.71 16.67 476700.0 15.94
2020-04-03 18.34 15.59 17.75 15.84 642800.0 15.15
2020-04-02 18.52 17.28 17.63 17.83 555700.0 17.05
2020-04-01 17.92 17.26 17.91 17.71 874900.0 16.94
2020-03-31 18.91 17.58 17.71 18.84 1446400.0 18.02
2020-03-30 18.19 17.19 18.19 17.77 482700.0 17.0
2020-03-27 18.9 17.3 17.42 18.14 942200.0 17.35
2020-03-26 18.56 17.12 17.29 18.41 890100.0 17.61
2020-03-25 17.7 15.63 16.96 17.08 1315900.0 16.34
2020-03-24 16.93 15.73 15.96 16.53 675900.0 15.81
2020-03-23 16.24 13.93 16.24 14.93 685200.0 14.28
2020-03-20 17.25 15.52 16.59 15.81 877100.0 15.12
2020-03-19 17.23 15.12 15.52 16.63 930700.0 15.91
2020-03-18 17.23 15.16 16.78 15.64 756900.0 14.96
2020-03-17 18.27 15.67 16.72 18.01 832000.0 17.23
2020-03-16 19.9 16.0 19.9 16.33 866900.0 15.62
2020-03-13 20.07 18.06 19.35 19.9 833300.0 19.03
2020-03-12 20.1 16.74 17.2 18.04 1029200.0 17.25
2020-03-11 20.68 18.37 20.53 18.73 968700.0 17.91
2020-03-10 21.4 19.82 20.61 21.21 611800.0 20.29
2020-03-09 22.73 19.74 22.22 19.77 556600.0 18.91
2020-03-06 25.0 23.88 24.35 24.25 786100.0 23.19
2020-03-05 25.77 24.84 25.68 25.21 526800.0 24.11
2020-03-04 26.56 25.56 26.56 26.46 473700.0 25.31
2020-03-03 27.19 25.95 26.7 26.2 942200.0 25.06
2020-03-02 26.99 25.57 25.86 26.98 454900.0 25.8
2020-02-28 26.49 25.34 26.1 25.83 652600.0 24.71
2020-02-27 28.17 26.75 27.52 26.76 513200.0 25.59
2020-02-26 28.87 28.05 28.56 28.13 290700.0 26.9
2020-02-25 29.28 28.07 29.11 28.35 550600.0 27.12
2020-02-24 29.5 28.98 29.36 29.03 323000.0 27.77
2020-02-21 30.6 29.93 30.42 30.26 333400.0 28.94
2020-02-20 30.54 29.95 30.15 30.52 409600.0 29.19
2020-02-19 30.56 30.06 30.29 30.23 303000.0 28.91
2020-02-18 30.8 30.21 30.65 30.23 398900.0 28.91