21.17
price down icon1.76%   -0.38
after-market 시간 외 거래: 21.17
loading

Pacific Premier Bancorp Inc 주식 (PPBI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-28 $21.64 $21.14 $0.50 637,376.0 -1.76%
2025-05-27 $21.57 $21.07 $0.50 787,722.0 +2.38%
2025-05-23 $21.18 $20.66 $0.52 914,361.0 -0.57%
2025-05-22 $21.38 $21.01 $0.37 676,595.0 -0.24%
2025-05-21 $22.09 $21.20 $0.89 637,191.0 -4.03%
2025-05-20 $22.39 $22.00 $0.39 541,711.0 -0.27%
2025-05-19 $22.22 $21.85 $0.37 764,789.0 -0.45%
2025-05-16 $22.53 $22.10 $0.43 654,059.0 -0.85%
2025-05-15 $22.66 $22.31 $0.35 528,174.0 -0.09%
2025-05-14 $22.88 $22.45 $0.42 783,725.0 -1.71%
2025-05-13 $23.08 $22.73 $0.35 642,295.0 +0.04%
2025-05-12 $22.95 $22.35 $0.60 1,022,759.0 +7.12%
2025-05-09 $21.47 $20.53 $0.94 682,452.0 +0.05%
2025-05-08 $21.54 $20.80 $0.74 1,021,104.0 +2.80%
2025-05-07 $21.22 $20.60 $0.62 1,070,012.0 +0.29%
2025-05-06 $21.14 $20.66 $0.48 516,998.0 -1.99%
2025-05-05 $21.42 $20.78 $0.64 1,277,016.0 -1.40%
2025-05-02 $21.46 $20.97 $0.49 1,090,409.0 +2.98%
2025-05-01 $21.06 $20.13 $0.93 1,061,551.0 +2.21%
2025-04-30 $20.48 $19.90 $0.5812 651,177.0 -1.41%
2025-04-29 $20.75 $20.25 $0.505 1,029,752.0 +0.44%

Pacific Premier Bancorp Inc 주식 (PPBI) 연도별 가격 이력

이 심층 분석에서는 Pacific Premier Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pacific Premier Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Pacific Premier Bancorp Inc 주식 (PPBI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $23.08 $20.13 $2.95 15,947,675.0 +4.08%
2025-04 $21.92 $18.06 $3.86 26,771,167.0 -4.60%
2025-03 $24.67 $20.89 $3.78 15,128,151.0 -10.76%
2025-02 $26.50 $23.32 $3.18 9,724,081.0 -7.76%
2025-01 $26.32 $22.61 $3.71 9,324,077.0 +3.93%

Pacific Premier Bancorp Inc 주식 (PPBI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $28.96 $24.25 $4.71 9,346,353.0 -12.92%
2024-11 $30.28 $24.43 $5.86 9,963,981.0 +11.33%
2024-10 $27.45 $23.50 $3.95 9,976,165.0 +1.39%
2024-09 $26.12 $22.75 $3.38 12,839,643.0 -2.10%
2024-08 $27.12 $22.35 $4.77 10,080,262.0 -5.03%
2024-07 $28.50 $21.77 $6.73 13,005,002.0 +17.81%
2024-06 $23.07 $20.52 $2.55 9,345,017.0 +3.28%
2024-05 $24.08 $21.13 $2.95 9,784,594.0 +3.44%
2024-04 $24.10 $21.11 $2.99 11,390,789.0 -10.42%
2024-03 $24.49 $21.92 $2.57 12,523,462.0 +4.99%
2024-02 $25.80 $22.60 $3.20 10,853,648.0 -9.89%
2024-01 $29.50 $25.31 $4.19 9,151,824.0 -12.85%

Pacific Premier Bancorp Inc 주식 (PPBI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $30.13 $22.13 $8.00 11,847,286.0 +29.26%
2023-11 $23.62 $18.60 $5.02 10,398,772.0 +18.53%
2023-10 $22.45 $17.86 $4.59 10,542,093.0 -12.68%
2023-09 $23.95 $21.09 $2.86 10,911,857.0 -5.47%
2023-08 $25.85 $22.09 $3.76 7,793,655.0 -9.87%
2023-07 $25.90 $20.04 $5.86 9,150,266.0 +23.50%
2023-06 $22.50 $18.69 $3.81 12,017,339.0 +9.82%
2023-05 $22.36 $17.53 $4.82 17,383,719.0 -15.33%
2023-04 $24.43 $20.53 $3.90 10,967,234.0 -7.41%
2023-03 $32.31 $23.20 $9.11 20,136,760.0 -25.91%
2023-02 $35.66 $31.75 $3.90 7,689,744.0 +0.25%
2023-01 $32.64 $29.25 $3.39 7,889,260.0 +2.47%
banks_regional BMA
$89.77
price down icon 2.37%
banks_regional USB
$43.23
price down icon 1.17%
banks_regional PNC
$173.97
price down icon 1.29%
$60.59
price down icon 1.25%
banks_regional NWG
$14.17
price down icon 0.63%
banks_regional IBN
$34.35
price up icon 0.12%
자본화:     |  볼륨(24시간):