NasdaqGS - Delayed Quote • USD
Pacific Premier Bancorp, Inc. (PPBI)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.09 | 22.43 | 21.79 | 22.16 | 22.16 | 679,410 |
Apr 24, 2024 | 22.09 | 22.86 | 21.95 | 22.74 | 22.74 | 659,100 |
Apr 23, 2024 | 21.89 | 22.76 | 21.89 | 22.60 | 22.60 | 632,500 |
Apr 22, 2024 | 22.27 | 22.64 | 21.94 | 22.13 | 22.13 | 637,300 |
Apr 19, 2024 | 21.20 | 22.31 | 21.20 | 22.27 | 22.27 | 549,200 |
Apr 18, 2024 | 21.21 | 21.52 | 21.17 | 21.31 | 21.31 | 494,900 |
Apr 17, 2024 | 21.61 | 21.69 | 21.11 | 21.24 | 21.24 | 428,700 |
Apr 16, 2024 | 21.55 | 21.55 | 21.13 | 21.27 | 21.27 | 493,800 |
Apr 15, 2024 | 21.96 | 22.25 | 21.46 | 21.70 | 21.70 | 413,200 |
Apr 12, 2024 | 21.65 | 21.93 | 21.49 | 21.86 | 21.86 | 372,800 |
Apr 11, 2024 | 21.99 | 22.07 | 21.52 | 21.90 | 21.90 | 480,400 |
Apr 10, 2024 | 22.16 | 22.26 | 21.40 | 21.79 | 21.79 | 749,500 |
Apr 9, 2024 | 22.56 | 23.01 | 22.43 | 23.00 | 23.00 | 605,700 |
Apr 8, 2024 | 22.67 | 22.88 | 22.59 | 22.63 | 22.63 | 397,300 |
Apr 5, 2024 | 22.59 | 22.77 | 22.41 | 22.61 | 22.61 | 303,000 |
Apr 4, 2024 | 23.18 | 23.51 | 22.72 | 22.74 | 22.74 | 355,700 |
Apr 3, 2024 | 22.64 | 23.06 | 22.59 | 22.76 | 22.76 | 551,200 |
Apr 2, 2024 | 23.18 | 23.50 | 22.71 | 22.98 | 22.98 | 506,200 |
Apr 1, 2024 | 24.10 | 24.10 | 23.42 | 23.57 | 23.57 | 363,400 |
Mar 28, 2024 | 23.87 | 24.49 | 23.82 | 24.00 | 24.00 | 410,200 |
Mar 27, 2024 | 23.02 | 24.02 | 22.75 | 24.02 | 24.02 | 402,700 |
Mar 26, 2024 | 23.40 | 23.42 | 22.94 | 22.95 | 22.95 | 351,800 |
Mar 25, 2024 | 23.06 | 23.40 | 22.82 | 22.99 | 22.99 | 352,300 |
Mar 22, 2024 | 23.69 | 23.80 | 22.87 | 22.97 | 22.97 | 385,000 |
Mar 21, 2024 | 23.26 | 24.02 | 23.26 | 23.67 | 23.67 | 614,200 |
Mar 20, 2024 | 21.92 | 23.43 | 21.92 | 23.22 | 23.22 | 484,500 |
Mar 19, 2024 | 22.27 | 22.60 | 22.10 | 22.11 | 22.11 | 420,600 |
Mar 18, 2024 | 22.60 | 22.85 | 22.33 | 22.35 | 22.35 | 390,600 |
Mar 15, 2024 | 22.08 | 22.80 | 22.08 | 22.61 | 22.61 | 3,847,700 |
Mar 14, 2024 | 23.20 | 23.20 | 22.03 | 22.14 | 22.14 | 552,400 |
Mar 13, 2024 | 23.25 | 23.44 | 23.07 | 23.20 | 23.20 | 426,700 |
Mar 12, 2024 | 23.54 | 23.62 | 22.75 | 23.11 | 23.11 | 466,000 |
Mar 11, 2024 | 23.48 | 23.83 | 23.42 | 23.65 | 23.65 | 379,700 |
Mar 8, 2024 | 24.30 | 24.30 | 23.61 | 23.66 | 23.66 | 314,600 |
Mar 7, 2024 | 24.17 | 24.27 | 23.69 | 23.80 | 23.80 | 360,200 |
Mar 6, 2024 | 23.47 | 24.19 | 22.77 | 23.67 | 23.67 | 570,800 |
Mar 5, 2024 | 22.31 | 23.61 | 22.10 | 23.47 | 23.47 | 964,900 |
Mar 4, 2024 | 22.96 | 23.52 | 22.34 | 22.42 | 22.42 | 363,600 |
Mar 1, 2024 | 22.71 | 22.99 | 22.14 | 22.99 | 22.99 | 466,300 |
Feb 29, 2024 | 23.19 | 23.47 | 22.75 | 22.86 | 22.86 | 687,000 |
Feb 28, 2024 | 23.04 | 23.14 | 22.60 | 22.64 | 22.64 | 481,900 |
Feb 27, 2024 | 23.43 | 23.65 | 23.22 | 23.33 | 23.33 | 478,500 |
Feb 26, 2024 | 23.59 | 23.76 | 23.01 | 23.26 | 23.26 | 499,700 |
Feb 23, 2024 | 23.83 | 24.08 | 23.48 | 23.72 | 23.72 | 247,900 |
Feb 22, 2024 | 23.96 | 24.19 | 23.57 | 23.83 | 23.83 | 394,700 |
Feb 21, 2024 | 24.17 | 24.28 | 23.91 | 24.07 | 24.07 | 433,000 |
Feb 20, 2024 | 24.47 | 25.00 | 24.23 | 24.26 | 24.26 | 490,400 |
Feb 16, 2024 | 25.00 | 25.18 | 24.66 | 24.84 | 24.84 | 434,900 |
Feb 15, 2024 | 23.95 | 25.48 | 23.95 | 25.32 | 25.32 | 549,600 |
Feb 14, 2024 | 23.87 | 24.11 | 23.39 | 23.70 | 23.70 | 520,800 |
Feb 13, 2024 | 23.78 | 24.05 | 22.97 | 23.50 | 23.50 | 982,600 |
Feb 12, 2024 | 24.33 | 25.31 | 24.33 | 24.93 | 24.93 | 571,500 |
Feb 9, 2024 | 24.12 | 24.43 | 23.51 | 24.36 | 24.36 | 401,000 |
Feb 8, 2024 | 0.33 Dividend | |||||
Feb 8, 2024 | 23.78 | 24.32 | 23.66 | 24.06 | 24.06 | 504,300 |
Feb 7, 2024 | 24.36 | 24.46 | 23.68 | 24.22 | 23.89 | 678,600 |
Feb 6, 2024 | 24.53 | 24.88 | 24.24 | 24.35 | 24.02 | 846,100 |
Feb 5, 2024 | 24.74 | 24.90 | 24.21 | 24.62 | 24.28 | 598,400 |
Feb 2, 2024 | 24.47 | 25.42 | 24.29 | 25.19 | 24.85 | 507,800 |
Feb 1, 2024 | 25.68 | 25.80 | 24.10 | 25.18 | 24.84 | 760,800 |
Jan 31, 2024 | 26.40 | 26.77 | 25.31 | 25.37 | 25.02 | 843,700 |
Jan 30, 2024 | 27.46 | 27.80 | 26.84 | 27.03 | 26.66 | 650,200 |
Jan 29, 2024 | 27.71 | 29.04 | 27.30 | 28.06 | 27.68 | 667,400 |
Jan 26, 2024 | 27.98 | 28.26 | 27.65 | 27.99 | 27.61 | 993,300 |
Jan 25, 2024 | 28.47 | 28.58 | 27.40 | 27.72 | 27.34 | 486,000 |
Jan 24, 2024 | 28.26 | 28.55 | 27.88 | 28.02 | 27.64 | 335,100 |
Jan 23, 2024 | 28.76 | 28.76 | 27.89 | 27.96 | 27.58 | 287,400 |
Jan 22, 2024 | 28.01 | 28.51 | 27.82 | 28.49 | 28.10 | 529,800 |
Jan 19, 2024 | 27.20 | 27.67 | 26.77 | 27.65 | 27.27 | 322,600 |
Jan 18, 2024 | 27.06 | 27.17 | 26.71 | 27.03 | 26.66 | 301,100 |
Jan 17, 2024 | 26.66 | 27.29 | 26.54 | 26.84 | 26.47 | 312,200 |
Jan 16, 2024 | 27.10 | 27.63 | 27.01 | 27.31 | 26.94 | 300,400 |
Jan 12, 2024 | 28.31 | 28.45 | 27.22 | 27.65 | 27.27 | 233,300 |
Jan 11, 2024 | 28.00 | 28.07 | 27.37 | 27.97 | 27.59 | 321,100 |
Jan 10, 2024 | 28.01 | 28.47 | 27.90 | 28.34 | 27.95 | 288,800 |
Jan 9, 2024 | 27.99 | 28.43 | 27.88 | 28.22 | 27.84 | 323,100 |
Jan 8, 2024 | 27.86 | 28.56 | 27.57 | 28.55 | 28.16 | 416,200 |
Jan 5, 2024 | 27.60 | 28.19 | 27.29 | 27.83 | 27.45 | 406,200 |
Jan 4, 2024 | 28.00 | 28.25 | 26.18 | 27.86 | 27.48 | 373,100 |
Jan 3, 2024 | 28.57 | 28.58 | 27.82 | 27.87 | 27.49 | 459,200 |
Jan 2, 2024 | 28.71 | 29.50 | 28.56 | 28.83 | 28.44 | 520,600 |
Dec 29, 2023 | 29.72 | 29.89 | 29.08 | 29.11 | 28.71 | 322,300 |
Dec 28, 2023 | 29.71 | 30.06 | 29.61 | 29.91 | 29.50 | 225,500 |
Dec 27, 2023 | 29.90 | 30.08 | 29.40 | 29.94 | 29.53 | 275,300 |
Dec 26, 2023 | 29.50 | 30.04 | 29.30 | 29.80 | 29.39 | 326,500 |
Dec 22, 2023 | 29.16 | 29.66 | 28.52 | 29.22 | 28.82 | 331,600 |
Dec 21, 2023 | 28.84 | 29.04 | 28.05 | 28.95 | 28.56 | 430,600 |
Dec 20, 2023 | 29.26 | 29.75 | 28.49 | 28.51 | 28.12 | 843,400 |
Dec 19, 2023 | 29.19 | 29.74 | 28.98 | 29.24 | 28.84 | 763,300 |
Dec 18, 2023 | 29.25 | 29.66 | 28.95 | 29.07 | 28.67 | 662,100 |
Dec 15, 2023 | 29.55 | 30.13 | 28.24 | 29.25 | 28.85 | 1,558,700 |
Dec 14, 2023 | 29.21 | 30.11 | 28.95 | 29.55 | 29.15 | 728,500 |
Dec 13, 2023 | 26.36 | 28.27 | 26.03 | 28.17 | 27.79 | 700,200 |
Dec 12, 2023 | 26.14 | 26.37 | 25.97 | 26.24 | 25.88 | 484,600 |
Dec 11, 2023 | 26.35 | 26.66 | 26.13 | 26.28 | 25.92 | 471,800 |
Dec 8, 2023 | 26.19 | 26.46 | 25.82 | 26.37 | 26.01 | 641,000 |
Dec 7, 2023 | 25.53 | 26.01 | 25.20 | 26.01 | 25.66 | 578,700 |
Dec 6, 2023 | 25.57 | 26.34 | 25.15 | 25.23 | 24.89 | 801,100 |
Dec 5, 2023 | 24.94 | 25.29 | 24.10 | 25.16 | 24.82 | 506,600 |
Dec 4, 2023 | 24.02 | 25.22 | 24.02 | 25.15 | 24.81 | 670,300 |
Dec 1, 2023 | 22.44 | 24.39 | 22.13 | 24.37 | 24.04 | 625,000 |
Nov 30, 2023 | 22.59 | 22.88 | 22.35 | 22.52 | 22.21 | 470,300 |
Nov 29, 2023 | 22.57 | 22.97 | 22.46 | 22.59 | 22.28 | 450,600 |
Nov 28, 2023 | 22.55 | 22.55 | 22.08 | 22.27 | 21.97 | 353,700 |
Nov 27, 2023 | 22.66 | 22.76 | 22.38 | 22.65 | 22.34 | 310,200 |
Nov 24, 2023 | 23.21 | 23.24 | 22.78 | 22.79 | 22.48 | 193,400 |
Nov 22, 2023 | 23.36 | 23.57 | 22.99 | 23.13 | 22.81 | 462,500 |
Nov 21, 2023 | 23.62 | 23.62 | 22.94 | 23.05 | 22.74 | 544,500 |
Nov 20, 2023 | 22.67 | 23.34 | 22.60 | 23.20 | 22.88 | 568,000 |
Nov 17, 2023 | 22.56 | 22.92 | 22.21 | 22.46 | 22.15 | 620,100 |
Nov 16, 2023 | 22.40 | 22.53 | 21.89 | 22.28 | 21.98 | 422,400 |
Nov 15, 2023 | 22.31 | 22.66 | 22.16 | 22.35 | 22.05 | 552,100 |
Nov 14, 2023 | 21.13 | 22.81 | 21.13 | 22.37 | 22.07 | 888,600 |
Nov 13, 2023 | 19.53 | 20.21 | 19.32 | 20.16 | 19.89 | 432,600 |
Nov 10, 2023 | 19.90 | 20.13 | 19.53 | 19.68 | 19.41 | 526,600 |
Nov 9, 2023 | 20.23 | 20.35 | 19.59 | 19.77 | 19.50 | 466,600 |
Nov 8, 2023 | 20.80 | 20.94 | 20.05 | 20.17 | 19.90 | 466,500 |
Nov 7, 2023 | 20.98 | 21.04 | 20.68 | 20.70 | 20.42 | 621,600 |
Nov 6, 2023 | 21.13 | 21.61 | 20.93 | 20.99 | 20.70 | 538,800 |
Nov 3, 2023 | 21.12 | 21.57 | 21.00 | 21.34 | 21.05 | 496,000 |
Nov 2, 2023 | 0.33 Dividend | |||||
Nov 2, 2023 | 19.49 | 20.53 | 19.49 | 20.49 | 20.21 | 608,200 |
Nov 1, 2023 | 18.95 | 19.69 | 18.60 | 19.66 | 19.07 | 666,900 |
Oct 31, 2023 | 18.95 | 19.27 | 18.87 | 19.00 | 18.43 | 612,000 |
Oct 30, 2023 | 19.10 | 19.26 | 18.90 | 18.95 | 18.38 | 496,600 |
Oct 27, 2023 | 19.28 | 19.29 | 18.67 | 18.97 | 18.40 | 565,000 |
Oct 26, 2023 | 18.65 | 19.60 | 18.65 | 19.30 | 18.72 | 671,500 |
Oct 25, 2023 | 18.54 | 18.76 | 17.86 | 18.53 | 17.97 | 815,000 |
Oct 24, 2023 | 20.00 | 20.00 | 18.72 | 18.83 | 18.26 | 948,200 |
Oct 23, 2023 | 20.38 | 20.93 | 20.33 | 20.46 | 19.84 | 423,900 |
Oct 20, 2023 | 21.10 | 21.10 | 20.45 | 20.54 | 19.92 | 427,700 |
Oct 19, 2023 | 21.29 | 21.73 | 21.03 | 21.06 | 20.42 | 909,200 |
Oct 18, 2023 | 21.70 | 21.70 | 21.35 | 21.39 | 20.74 | 422,400 |
Oct 17, 2023 | 21.26 | 22.30 | 21.26 | 21.98 | 21.32 | 403,100 |
Oct 16, 2023 | 21.20 | 21.51 | 21.15 | 21.39 | 20.74 | 368,200 |
Oct 13, 2023 | 21.70 | 21.78 | 20.88 | 21.06 | 20.42 | 320,800 |
Oct 12, 2023 | 22.04 | 22.05 | 21.35 | 21.49 | 20.84 | 382,900 |
Oct 11, 2023 | 22.06 | 22.46 | 21.91 | 22.04 | 21.37 | 263,600 |
Oct 10, 2023 | 22.04 | 22.29 | 21.74 | 22.03 | 21.37 | 310,100 |
Oct 9, 2023 | 21.60 | 22.08 | 21.60 | 21.81 | 21.15 | 344,800 |
Oct 6, 2023 | 21.35 | 21.96 | 21.11 | 21.76 | 21.10 | 448,200 |
Oct 5, 2023 | 20.89 | 21.65 | 20.89 | 21.58 | 20.93 | 581,400 |
Oct 4, 2023 | 21.02 | 21.21 | 20.58 | 20.98 | 20.35 | 379,100 |
Oct 3, 2023 | 21.09 | 21.17 | 20.75 | 20.99 | 20.36 | 395,300 |
Oct 2, 2023 | 21.74 | 21.82 | 21.07 | 21.30 | 20.66 | 555,700 |
Sep 29, 2023 | 21.49 | 22.01 | 21.39 | 21.76 | 21.10 | 740,700 |
Sep 28, 2023 | 21.29 | 22.13 | 21.09 | 21.32 | 20.68 | 685,500 |
Sep 27, 2023 | 21.49 | 21.69 | 21.18 | 21.30 | 20.66 | 340,200 |
Sep 26, 2023 | 21.52 | 22.06 | 21.40 | 21.47 | 20.82 | 489,800 |
Sep 25, 2023 | 21.26 | 21.84 | 21.19 | 21.84 | 21.18 | 252,200 |
Sep 22, 2023 | 21.71 | 21.86 | 21.27 | 21.33 | 20.69 | 425,800 |
Sep 21, 2023 | 21.94 | 22.11 | 21.57 | 21.59 | 20.94 | 649,500 |
Sep 20, 2023 | 22.32 | 22.53 | 21.94 | 22.12 | 21.45 | 436,600 |
Sep 19, 2023 | 21.98 | 22.32 | 21.98 | 22.16 | 21.49 | 566,300 |
Sep 18, 2023 | 22.51 | 22.51 | 21.95 | 22.02 | 21.36 | 481,200 |
Sep 15, 2023 | 22.56 | 22.70 | 22.29 | 22.46 | 21.78 | 2,491,400 |
Sep 14, 2023 | 22.63 | 22.92 | 22.61 | 22.69 | 22.01 | 392,800 |
Sep 13, 2023 | 22.53 | 22.54 | 21.88 | 22.35 | 21.68 | 344,000 |
Sep 12, 2023 | 22.45 | 22.69 | 22.27 | 22.49 | 21.81 | 363,000 |
Sep 11, 2023 | 22.46 | 22.82 | 22.26 | 22.40 | 21.72 | 395,700 |
Sep 8, 2023 | 22.27 | 22.58 | 21.94 | 22.41 | 21.73 | 256,600 |
Sep 7, 2023 | 22.22 | 22.39 | 21.91 | 22.21 | 21.54 | 361,600 |
Sep 6, 2023 | 23.02 | 23.23 | 22.11 | 22.32 | 21.65 | 329,900 |
Sep 5, 2023 | 23.51 | 23.51 | 22.97 | 22.99 | 22.30 | 404,300 |
Sep 1, 2023 | 23.23 | 23.95 | 23.23 | 23.76 | 23.04 | 639,600 |
Aug 31, 2023 | 22.61 | 23.12 | 22.50 | 23.02 | 22.33 | 683,400 |
Aug 30, 2023 | 22.79 | 22.82 | 22.38 | 22.60 | 21.92 | 251,800 |
Aug 29, 2023 | 22.79 | 23.12 | 22.63 | 22.81 | 22.12 | 263,600 |
Aug 28, 2023 | 22.65 | 23.11 | 22.50 | 22.81 | 22.12 | 234,200 |
Aug 25, 2023 | 22.63 | 22.73 | 22.10 | 22.50 | 21.82 | 174,400 |
Aug 24, 2023 | 22.43 | 22.93 | 22.42 | 22.59 | 21.91 | 309,700 |
Aug 23, 2023 | 22.27 | 22.66 | 22.11 | 22.54 | 21.86 | 239,800 |
Aug 22, 2023 | 22.94 | 23.08 | 22.22 | 22.25 | 21.58 | 404,400 |
Aug 21, 2023 | 23.23 | 23.41 | 22.62 | 22.97 | 22.28 | 317,100 |
Aug 18, 2023 | 22.95 | 23.44 | 22.92 | 23.16 | 22.46 | 337,500 |
Aug 17, 2023 | 23.52 | 24.08 | 23.13 | 23.24 | 22.54 | 465,700 |
Aug 16, 2023 | 23.50 | 23.82 | 23.35 | 23.41 | 22.70 | 316,800 |
Aug 15, 2023 | 23.91 | 24.54 | 23.54 | 23.64 | 22.93 | 434,800 |
Aug 14, 2023 | 24.76 | 24.76 | 24.17 | 24.30 | 23.57 | 336,200 |
Aug 11, 2023 | 24.88 | 25.27 | 24.88 | 25.06 | 24.30 | 245,100 |
Aug 10, 2023 | 25.31 | 25.61 | 25.09 | 25.16 | 24.40 | 300,000 |
Aug 9, 2023 | 25.29 | 25.44 | 24.85 | 25.08 | 24.32 | 437,100 |
Aug 8, 2023 | 25.13 | 25.54 | 24.45 | 25.46 | 24.69 | 403,700 |
Aug 7, 2023 | 25.22 | 25.85 | 25.01 | 25.78 | 25.00 | 387,500 |
Aug 4, 2023 | 0.33 Dividend | |||||
Aug 4, 2023 | 24.99 | 25.45 | 24.81 | 25.21 | 24.45 | 311,900 |
Aug 3, 2023 | 24.99 | 25.54 | 24.63 | 25.40 | 24.31 | 335,400 |
Aug 2, 2023 | 24.76 | 25.25 | 24.58 | 25.08 | 24.01 | 344,200 |
Aug 1, 2023 | 25.29 | 25.36 | 24.78 | 25.31 | 24.23 | 388,900 |
Jul 31, 2023 | 25.50 | 25.90 | 25.25 | 25.54 | 24.45 | 626,400 |
Jul 28, 2023 | 25.53 | 25.65 | 25.06 | 25.29 | 24.21 | 544,700 |
Jul 27, 2023 | 25.06 | 25.75 | 24.79 | 25.13 | 24.05 | 614,400 |
Jul 26, 2023 | 24.38 | 25.32 | 24.26 | 25.19 | 24.11 | 667,400 |
Jul 25, 2023 | 24.27 | 24.51 | 23.83 | 23.94 | 22.92 | 480,800 |
Jul 24, 2023 | 23.52 | 24.51 | 23.52 | 24.33 | 23.29 | 499,000 |
Jul 21, 2023 | 23.94 | 24.03 | 23.35 | 23.58 | 22.57 | 712,000 |
Jul 20, 2023 | 24.02 | 24.03 | 23.22 | 23.75 | 22.73 | 663,200 |
Jul 19, 2023 | 23.20 | 24.18 | 23.01 | 24.08 | 23.05 | 660,100 |
Jul 18, 2023 | 22.38 | 23.37 | 22.30 | 23.07 | 22.08 | 424,400 |
Jul 17, 2023 | 21.63 | 22.58 | 21.63 | 22.37 | 21.41 | 443,900 |
Jul 14, 2023 | 22.20 | 22.20 | 21.47 | 21.72 | 20.79 | 399,300 |
Jul 13, 2023 | 21.73 | 22.28 | 21.59 | 22.10 | 21.15 | 293,300 |
Jul 12, 2023 | 21.76 | 22.04 | 21.42 | 21.59 | 20.67 | 348,100 |
Jul 11, 2023 | 21.25 | 21.40 | 20.97 | 21.12 | 20.22 | 484,900 |
Jul 10, 2023 | 21.03 | 21.62 | 20.94 | 21.21 | 20.30 | 371,700 |
Jul 7, 2023 | 20.51 | 21.35 | 20.42 | 21.08 | 20.18 | 302,300 |
Jul 6, 2023 | 20.64 | 20.64 | 20.04 | 20.48 | 19.60 | 324,300 |
Jul 5, 2023 | 20.97 | 21.16 | 20.53 | 20.91 | 20.02 | 468,400 |
Jul 3, 2023 | 20.68 | 21.44 | 20.67 | 21.15 | 20.25 | 234,400 |
Jun 30, 2023 | 21.27 | 21.29 | 20.67 | 20.68 | 19.80 | 450,200 |
Jun 29, 2023 | 20.97 | 21.45 | 20.85 | 20.99 | 20.09 | 519,100 |
Jun 28, 2023 | 20.82 | 20.86 | 20.47 | 20.78 | 19.89 | 291,200 |
Jun 27, 2023 | 20.53 | 21.22 | 20.33 | 20.93 | 20.03 | 450,300 |
Jun 26, 2023 | 20.06 | 20.73 | 20.06 | 20.46 | 19.58 | 560,000 |
Jun 23, 2023 | 19.99 | 20.47 | 19.75 | 20.00 | 19.14 | 616,800 |
Jun 22, 2023 | 20.75 | 20.75 | 20.04 | 20.37 | 19.50 | 552,400 |
Jun 21, 2023 | 21.26 | 21.26 | 20.86 | 20.86 | 19.97 | 306,300 |
Jun 20, 2023 | 21.49 | 21.65 | 21.21 | 21.43 | 20.51 | 558,600 |
Jun 16, 2023 | 22.06 | 22.10 | 21.33 | 21.67 | 20.74 | 1,468,300 |
Jun 15, 2023 | 21.24 | 22.11 | 21.24 | 22.03 | 21.09 | 446,900 |
Jun 14, 2023 | 22.13 | 22.46 | 21.35 | 21.46 | 20.54 | 695,400 |
Jun 13, 2023 | 21.62 | 22.39 | 21.35 | 22.09 | 21.14 | 584,200 |
Jun 12, 2023 | 21.61 | 22.07 | 20.93 | 21.45 | 20.53 | 674,900 |
Jun 9, 2023 | 21.65 | 21.67 | 21.16 | 21.57 | 20.65 | 467,800 |
Jun 8, 2023 | 22.05 | 22.05 | 21.21 | 21.67 | 20.74 | 546,900 |
Jun 7, 2023 | 21.56 | 22.50 | 21.25 | 22.22 | 21.27 | 909,400 |
Jun 6, 2023 | 20.00 | 21.77 | 19.97 | 21.17 | 20.26 | 657,800 |
Jun 5, 2023 | 20.76 | 20.76 | 19.91 | 20.09 | 19.23 | 632,000 |
Jun 2, 2023 | 19.70 | 20.95 | 19.45 | 20.91 | 20.02 | 675,300 |
Jun 1, 2023 | 19.00 | 19.63 | 18.69 | 19.24 | 18.42 | 420,300 |
May 31, 2023 | 19.32 | 19.43 | 18.45 | 18.83 | 18.02 | 593,300 |
May 30, 2023 | 19.81 | 19.88 | 19.13 | 19.50 | 18.67 | 412,400 |
May 26, 2023 | 19.46 | 19.77 | 19.09 | 19.75 | 18.91 | 374,900 |
May 25, 2023 | 19.74 | 19.88 | 19.23 | 19.53 | 18.69 | 378,700 |
May 24, 2023 | 19.97 | 20.15 | 19.62 | 19.77 | 18.92 | 379,600 |
May 23, 2023 | 19.92 | 20.89 | 19.80 | 20.17 | 19.31 | 528,000 |
May 22, 2023 | 19.49 | 20.04 | 19.02 | 19.89 | 19.04 | 578,300 |
May 19, 2023 | 20.00 | 20.17 | 18.98 | 19.22 | 18.40 | 927,600 |
May 18, 2023 | 19.66 | 19.99 | 19.39 | 19.85 | 19.00 | 550,200 |
May 17, 2023 | 18.54 | 20.00 | 18.54 | 19.71 | 18.87 | 1,407,800 |
May 16, 2023 | 18.63 | 18.90 | 18.21 | 18.21 | 17.43 | 571,000 |
May 15, 2023 | 17.97 | 18.80 | 17.92 | 18.70 | 17.90 | 653,700 |
May 12, 2023 | 18.20 | 18.24 | 17.59 | 17.89 | 17.12 | 670,100 |
May 11, 2023 | 17.84 | 18.48 | 17.70 | 18.06 | 17.29 | 950,100 |
May 10, 2023 | 18.51 | 18.84 | 17.74 | 18.12 | 17.34 | 705,500 |
May 9, 2023 | 18.12 | 18.35 | 17.53 | 18.12 | 17.34 | 831,300 |
May 8, 2023 | 19.53 | 19.88 | 18.19 | 18.30 | 17.52 | 805,200 |
May 5, 2023 | 0.33 Dividend | |||||
May 5, 2023 | 18.62 | 19.20 | 18.55 | 19.12 | 18.30 | 1,111,100 |
May 4, 2023 | 18.41 | 18.79 | 17.66 | 18.38 | 17.28 | 1,378,000 |
May 3, 2023 | 19.55 | 19.95 | 18.91 | 19.07 | 17.93 | 1,424,900 |
May 2, 2023 | 21.49 | 21.49 | 19.32 | 19.41 | 18.25 | 1,575,200 |
May 1, 2023 | 22.16 | 22.36 | 21.43 | 21.65 | 20.35 | 665,400 |
Apr 28, 2023 | 22.08 | 22.76 | 22.08 | 22.24 | 20.91 | 670,700 |
Apr 27, 2023 | 21.50 | 22.46 | 21.14 | 22.27 | 20.93 | 805,200 |
Apr 26, 2023 | 20.87 | 21.14 | 20.64 | 21.01 | 19.75 | 666,500 |
Related Tickers
SFNC Simmons First National Corporation
17.85
-2.08%
CVBF CVB Financial Corp.
16.51
-3.39%
FFBC First Financial Bancorp.
22.36
-0.84%
OCFC OceanFirst Financial Corp.
15.23
-1.55%
CPF Central Pacific Financial Corp.
20.76
+4.06%
CBU Community Bank System, Inc.
44.69
-1.46%
UCBI United Community Banks, Inc.
25.82
-1.94%
SASR Sandy Spring Bancorp, Inc.
21.37
-0.60%
PFBC Preferred Bank
77.47
+0.75%
IBTX Independent Bank Group, Inc.
39.26
-3.82%