loading

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 06, 2025, is $21.01.
  • 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 53.92% to $21.01 now.
  • The 52-week high stock price for PPBI is $30.28, representing a 44.12% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for PPBI is $18.06, indicating a -14.04% 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:
Date High Low High - Low Volume % Change
May 06, 2025 $21.14 $20.66 $0.48 50,973.0 -0.43%
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%
Apr 28, 2025 $20.65 $20.23 $0.42 976,058.0 -0.29%
Apr 25, 2025 $21.28 $20.46 $0.82 1,339,652.0 -3.01%
Apr 24, 2025 $21.28 $19.60 $1.68 4,735,476.0 +5.62%
Apr 23, 2025 $20.71 $19.28 $1.43 1,213,338.0 +2.03%
Apr 22, 2025 $19.79 $19.16 $0.625 1,214,407.0 +2.82%
Apr 21, 2025 $19.20 $18.93 $0.275 838,617.0 -0.42%
Apr 17, 2025 $19.32 $18.89 $0.43 985,717.0 +1.21%
Apr 16, 2025 $19.59 $18.82 $0.77 1,070,247.0 -0.37%
Apr 15, 2025 $19.28 $18.56 $0.7199 941,466.0 +2.63%
Apr 14, 2025 $19.53 $18.13 $1.40 988,307.0 +1.36%
Apr 11, 2025 $18.80 $18.06 $0.74 890,852.0 -1.92%
Apr 10, 2025 $19.95 $18.07 $1.88 1,029,115.0 -6.54%
Apr 09, 2025 $20.51 $18.20 $2.31 1,171,344.0 +5.37%
Apr 08, 2025 $19.90 $18.64 $1.26 1,042,150.0 -0.21%

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 $21.46 $20.13 $1.33 3,479,949.0 +3.34%
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%
banks_regional TFC
$39.23
price down icon 0.30%
banks_regional NWG
$12.85
price down icon 1.68%
banks_regional NU
$12.54
price up icon 0.56%
banks_regional LYG
$3.835
price up icon 1.45%
banks_regional USB
$41.35
price down icon 0.27%
banks_regional PNC
$165.19
price down icon 0.27%
Cap:     |  Volume (24h):