Get the Stockscreener App
21.18
1.72%
-0.375
After Hours:
21.17
-0.005
-0.02%
Overview
News
Price History
Option Chain
Financials
Why PPBI Down?
Discussions
Forecast
Stock Split
Dividend History
Pacific Premier Bancorp Inc Stock (PPBI) Price History
The historical daily chart and data for Pacific Premier Bancorp Inc stock (PPBI), adjusted for splits and dividends, show that the latest closing stock price as of May 28, 2025, is $21.18.
- Pacific Premier Bancorp Inc all-time high stock price is $47.46, occurred on June 08, 2021.
- The lowest Pacific Premier Bancorp Inc stock price recorded was $13.65 on April 30, 2014. Since then, Pacific Premier Bancorp Inc's stock price has risen over 55.13% to $21.18 now.
- The 52-week high stock price for PPBI is $30.28, representing a 43.00% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PPBI is $18.06, indicating a -14.71% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Pacific Premier Bancorp Inc (PPBI) stock in the beginning of 2024 was $40.53. The stock closed the year at $31.56, a loss of over -22.13% for the year.
The table below shows more information about PPBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $21.64 | $21.14 | $0.50 | 504,366.0 | -1.74% |
| May 27, 2025 | $21.57 | $21.07 | $0.50 | 787,722.0 | +2.38% |
| May 23, 2025 | $21.18 | $20.66 | $0.52 | 914,361.0 | -0.57% |
| May 22, 2025 | $21.38 | $21.01 | $0.37 | 676,595.0 | -0.24% |
| May 21, 2025 | $22.09 | $21.20 | $0.89 | 637,191.0 | -4.03% |
| May 20, 2025 | $22.39 | $22.00 | $0.39 | 541,711.0 | -0.27% |
| May 19, 2025 | $22.22 | $21.85 | $0.37 | 764,789.0 | -0.45% |
| May 16, 2025 | $22.53 | $22.10 | $0.43 | 654,059.0 | -0.85% |
| May 15, 2025 | $22.66 | $22.31 | $0.35 | 528,174.0 | -0.09% |
| May 14, 2025 | $22.88 | $22.45 | $0.42 | 783,725.0 | -1.71% |
| May 13, 2025 | $23.08 | $22.73 | $0.35 | 642,295.0 | +0.04% |
| May 12, 2025 | $22.95 | $22.35 | $0.60 | 1,022,759.0 | +7.12% |
| May 09, 2025 | $21.47 | $20.53 | $0.94 | 682,452.0 | +0.05% |
| May 08, 2025 | $21.54 | $20.80 | $0.74 | 1,021,104.0 | +2.80% |
| May 07, 2025 | $21.22 | $20.60 | $0.62 | 1,070,012.0 | +0.29% |
| May 06, 2025 | $21.14 | $20.66 | $0.48 | 516,998.0 | -1.99% |
| May 05, 2025 | $21.42 | $20.78 | $0.64 | 1,277,016.0 | -1.40% |
| May 02, 2025 | $21.46 | $20.97 | $0.49 | 1,090,409.0 | +2.98% |
| May 01, 2025 | $21.06 | $20.13 | $0.93 | 1,061,551.0 | +2.21% |
| Apr 30, 2025 | $20.48 | $19.90 | $0.5812 | 651,177.0 | -1.41% |
| Apr 29, 2025 | $20.75 | $20.25 | $0.505 | 1,029,752.0 | +0.44% |
Pacific Premier Bancorp Inc Stock (PPBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pacific Premier Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PPBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pacific Premier Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pacific Premier Bancorp Inc Stock (PPBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $23.08 | $20.13 | $2.95 | 15,681,655.0 | +4.11% |
| Apr, 2025 | $21.92 | $18.06 | $3.86 | 26,771,167.0 | -4.60% |
| Mar, 2025 | $24.67 | $20.89 | $3.78 | 15,128,151.0 | -10.76% |
| Feb, 2025 | $26.50 | $23.32 | $3.18 | 9,724,081.0 | -7.76% |
| Jan, 2025 | $26.32 | $22.61 | $3.71 | 9,324,077.0 | +3.93% |
Pacific Premier Bancorp Inc Stock (PPBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.96 | $24.25 | $4.71 | 9,346,353.0 | -12.92% |
| Nov, 2024 | $30.28 | $24.43 | $5.86 | 9,963,981.0 | +11.33% |
| Oct, 2024 | $27.45 | $23.50 | $3.95 | 9,976,165.0 | +1.39% |
| Sep, 2024 | $26.12 | $22.75 | $3.38 | 12,839,643.0 | -2.10% |
| Aug, 2024 | $27.12 | $22.35 | $4.77 | 10,080,262.0 | -5.03% |
| Jul, 2024 | $28.50 | $21.77 | $6.73 | 13,005,002.0 | +17.81% |
| Jun, 2024 | $23.07 | $20.52 | $2.55 | 9,345,017.0 | +3.28% |
| May, 2024 | $24.08 | $21.13 | $2.95 | 9,784,594.0 | +3.44% |
| Apr, 2024 | $24.10 | $21.11 | $2.99 | 11,390,789.0 | -10.42% |
| Mar, 2024 | $24.49 | $21.92 | $2.57 | 12,523,462.0 | +4.99% |
| Feb, 2024 | $25.80 | $22.60 | $3.20 | 10,853,648.0 | -9.89% |
| Jan, 2024 | $29.50 | $25.31 | $4.19 | 9,151,824.0 | -12.85% |
Pacific Premier Bancorp Inc Stock (PPBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.13 | $22.13 | $8.00 | 11,847,286.0 | +29.26% |
| Nov, 2023 | $23.62 | $18.60 | $5.02 | 10,398,772.0 | +18.53% |
| Oct, 2023 | $22.45 | $17.86 | $4.59 | 10,542,093.0 | -12.68% |
| Sep, 2023 | $23.95 | $21.09 | $2.86 | 10,911,857.0 | -5.47% |
| Aug, 2023 | $25.85 | $22.09 | $3.76 | 7,793,655.0 | -9.87% |
| Jul, 2023 | $25.90 | $20.04 | $5.86 | 9,150,266.0 | +23.50% |
| Jun, 2023 | $22.50 | $18.69 | $3.81 | 12,017,339.0 | +9.82% |
| May, 2023 | $22.36 | $17.53 | $4.82 | 17,383,719.0 | -15.33% |
| Apr, 2023 | $24.43 | $20.53 | $3.90 | 10,967,234.0 | -7.41% |
| Mar, 2023 | $32.31 | $23.20 | $9.11 | 20,136,760.0 | -25.91% |
| Feb, 2023 | $35.66 | $31.75 | $3.90 | 7,689,744.0 | +0.25% |
| Jan, 2023 | $32.64 | $29.25 | $3.39 | 7,889,260.0 | +2.47% |
1.75%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):