Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PPBI	22.12	22.425	21.95	21.98	-0.18	922,985	5,015	19.58	24.48
2024-04-25	Q	PPBI	22.14	22.435	21.79	22.16	-0.58	719,762	8,497	20.50	24.89
2024-04-24	Q	PPBI	22.09	22.86	21.95	22.74	0.14	659,115	9,905	19.47	23.88
2024-04-23	Q	PPBI	21.89	22.76	21.89	22.60	0.47	632,514	7,634	20.50	24.94
2024-04-22	Q	PPBI	22.27	22.635	21.94	22.13	-0.14	637,313	6,225	20.50	24.56
2024-04-19	Q	PPBI	21.20	22.31	21.20	22.27	0.96	549,179	6,243	19.43	22.71
2024-04-18	Q	PPBI	21.21	21.52	21.17	21.31	0.07	494,852	5,074	20.50	23.88
2024-04-17	Q	PPBI	21.61	21.685	21.11	21.24	-0.03	428,684	4,961	20.50	24.14
2024-04-16	Q	PPBI	21.55	21.55	21.13	21.27	-0.43	493,830	5,363	19.02	22.71
2024-04-15	Q	PPBI	22.09	22.25	21.46	21.69	-0.17	413,196	4,323	19.99	24.17
2024-04-12	Q	PPBI	21.65	21.93	21.49	21.86	-0.04	372,818	4,333	19.99	22.80
2024-04-11	Q	PPBI	21.99	22.07	21.52	21.90	0.11	480,427	5,300	19.47	22.71
2024-04-10	Q	PPBI	22.16	22.26	21.40	21.79	-1.21	749,512	6,023	19.99	23.88
2024-04-09	Q	PPBI	22.56	23.01	22.43	23.00	0.37	605,679	5,584	20.46	23.30
2024-04-08	Q	PPBI	22.67	22.88	22.59	22.63	0.02	397,313	4,334	22.34	22.94
2024-04-05	Q	PPBI	22.59	22.771	22.41	22.61	-0.13	303,013	3,408	20.22	23.88
2024-04-04	Q	PPBI	23.18	23.51	22.72	22.74	-0.02	355,726	3,823	22.29	25.32
2024-04-03	Q	PPBI	22.64	23.055	22.59	22.76	-0.22	551,154	5,254	22.30	25.52
2024-04-02	Q	PPBI	23.18	23.50	22.71	22.98	-0.59	506,229	4,021	19.67	23.38
2024-04-01	Q	PPBI	24.10	24.10	23.42	23.57	-0.43	363,354	3,700	22.51	23.88
2024-03-29	Q	PPBI	23.87	24.49	23.82	24.00	-0.02	0	0	22.51	24.08
2024-03-28	Q	PPBI	23.87	24.49	23.82	24.00	-0.02	410,340	4,314	22.51	24.08
2024-03-27	Q	PPBI	23.02	24.02	22.75	24.02	1.07	402,697	4,045	23.54	24.17
2024-03-26	Q	PPBI	23.40	23.42	22.94	22.95	-0.04	351,805	4,423	22.51	23.58
2024-03-25	Q	PPBI	23.06	23.40	22.82	22.99	0.02	351,349	3,782	22.71	25.15
2024-03-22	Q	PPBI	23.69	23.80	22.87	22.97	-0.70	384,989	4,073	22.66	25.37
2024-03-21	Q	PPBI	23.26	24.02	23.26	23.67	0.45	614,158	4,985	23.70	23.77
2024-03-20	Q	PPBI	21.92	23.43	21.92	23.22	1.11	484,519	5,008	22.97	23.46
2024-03-19	Q	PPBI	22.27	22.595	22.10	22.11	-0.24	420,624	3,444	22.13	22.28
2024-03-18	Q	PPBI	22.60	22.85	22.325	22.35	-0.26	390,618	3,931	21.00	24.86
2024-03-15	Q	PPBI	22.08	22.798	22.08	22.61	0.47	3,847,691	7,563	18.29	22.59
2024-03-14	Q	PPBI	23.20	23.20	22.03	22.14	-1.06	552,369	6,230	21.80	22.18
2024-03-13	Q	PPBI	23.25	23.44	23.07	23.20	0.09	426,673	4,911	20.41	23.48
2024-03-12	Q	PPBI	23.54	23.62	22.75	23.11	-0.54	465,990	5,080	22.89	23.34
2024-03-11	Q	PPBI	23.48	23.83	23.42	23.65	-0.01	379,654	4,535	21.10	25.35
2024-03-08	Q	PPBI	24.30	24.30	23.61	23.66	-0.14	314,563	3,650	20.64	24.38
2024-03-07	Q	PPBI	24.17	24.27	23.69	23.80	0.13	360,246	3,472	18.29	30.93
2024-03-06	Q	PPBI	23.47	24.19	22.77	23.67	0.20	570,826	5,576	20.90	24.38
2024-03-05	Q	PPBI	22.31	23.61	22.10	23.47	1.05	964,937	6,384	21.00	27.30
2024-03-04	Q	PPBI	22.96	23.515	22.34	22.42	-0.57	363,639	4,995	22.22	22.48
2024-03-01	Q	PPBI	22.71	22.99	22.14	22.98	0.12	466,332	4,415	19.94	25.70
2024-02-29	Q	PPBI	23.19	23.47	22.75	22.86	0.22	686,971	5,888	21.00	24.85
2024-02-28	Q	PPBI	23.04	23.14	22.60	22.64	-0.69	481,909	4,168	21.00	22.60
2024-02-27	Q	PPBI	23.43	23.65	23.22	23.33	0.07	478,504	3,771	23.09	25.58
2024-02-26	Q	PPBI	23.59	23.755	23.01	23.26	-0.46	499,747	4,911	18.29	23.98
2024-02-23	Q	PPBI	23.83	24.08	23.483	23.72	-0.11	247,865	3,134	23.46	23.92
2024-02-22	Q	PPBI	23.96	24.19	23.57	23.83	-0.24	394,688	4,335	23.58	24.05
2024-02-21	Q	PPBI	24.17	24.28	23.91	24.07	-0.19	432,963	4,597	21.34	27.03
2024-02-20	Q	PPBI	24.47	25.00	24.23	24.26	-0.58	490,417	4,456	23.21	24.38
2024-02-19	Q	PPBI	25.00	25.175	24.66	24.84	-0.48	0	0	20.01	25.28
2024-02-16	Q	PPBI	25.00	25.175	24.66	24.84	-0.48	436,596	4,450	20.01	25.28
2024-02-15	Q	PPBI	23.95	25.48	23.95	25.32	1.62	549,588	5,728	23.21	25.88
2024-02-14	Q	PPBI	23.87	24.105	23.385	23.70	0.20	520,761	4,352	18.29	30.93
2024-02-13	Q	PPBI	23.78	24.0538	22.97	23.50	-1.43	982,599	5,650	22.97	23.77
2024-02-12	Q	PPBI	24.33	25.31	24.33	24.93	0.57	571,503	6,849	18.29	30.09
2024-02-09	Q	PPBI	24.12	24.43	23.51	24.36	0.30	401,022	5,983	18.29	25.08
2024-02-08	Q	PPBI	23.78	24.32	23.66	24.06	0.17	504,340	5,358	21.00	30.93
2024-02-07	Q	PPBI	24.36	24.46	23.6847	24.22	-0.13	678,633	6,386	21.36	27.08
2024-02-06	Q	PPBI	24.53	24.88	24.24	24.35	-0.27	846,131	6,074	18.75	25.08
2024-02-05	Q	PPBI	24.74	24.895	24.21	24.62	-0.57	598,393	6,904	24.38	26.93
2024-02-02	Q	PPBI	24.47	25.42	24.29	25.19	0.01	507,842	4,881	22.11	27.99
2024-02-01	Q	PPBI	25.68	25.80	24.10	25.18	-0.19	760,826	8,634	22.21	25.85
2024-01-31	Q	PPBI	26.40	26.765	25.31	25.37	-1.66	843,658	8,839	25.39	29.23
2024-01-30	Q	PPBI	27.46	27.80	26.84	27.03	-1.03	650,189	6,241	16.58	27.77
2024-01-29	Q	PPBI	27.71	29.04	27.30	28.06	0.07	667,430	5,786	21.00	30.44