Stockscreener 앱 받기
21.17
1.76%
-0.38
시간 외 거래:
21.17
Pacific Premier Bancorp Inc 주식 (PPBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 월 | 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
| 월 | 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% |
2.37%
0.12%
자본화:
|
볼륨(24시간):