Get the Stockscreener App
21.18
2.26%
-0.49
After Hours:
21.18
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 August 01, 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 55.16% to $21.18 now.
- The 52-week high stock price for PPBI is $30.28, representing a 42.97% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for PPBI is $18.06, indicating a -14.73% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $21.53 | $20.75 | $0.78 | 1,284,568.0 | -2.26% |
| Jul 31, 2025 | $21.85 | $21.49 | $0.36 | 886,921.0 | -0.37% |
| Jul 30, 2025 | $22.39 | $21.60 | $0.79 | 933,508.0 | -1.89% |
| Jul 29, 2025 | $22.44 | $21.95 | $0.49 | 1,010,773.0 | -0.76% |
| Jul 28, 2025 | $22.77 | $22.26 | $0.5082 | 900,626.0 | -1.02% |
| Jul 25, 2025 | $22.63 | $21.44 | $1.19 | 2,218,793.0 | +6.66% |
| Jul 24, 2025 | $22.04 | $21.15 | $0.89 | 1,240,289.0 | -4.47% |
| Jul 23, 2025 | $22.21 | $22.00 | $0.21 | 536,344.0 | +0.05% |
| Jul 22, 2025 | $22.34 | $21.95 | $0.39 | 1,190,657.0 | +0.87% |
| Jul 21, 2025 | $22.48 | $21.94 | $0.535 | 1,106,337.0 | -0.68% |
| Jul 18, 2025 | $22.37 | $21.94 | $0.43 | 1,132,032.0 | -0.05% |
| Jul 17, 2025 | $22.13 | $21.52 | $0.61 | 1,356,121.0 | +2.12% |
| Jul 16, 2025 | $22.10 | $21.25 | $0.845 | 1,130,438.0 | +0.46% |
| Jul 15, 2025 | $22.63 | $21.54 | $1.09 | 1,178,979.0 | -4.48% |
| Jul 14, 2025 | $22.75 | $22.32 | $0.425 | 958,378.0 | +0.89% |
| Jul 11, 2025 | $22.62 | $22.33 | $0.29 | 2,868,765.0 | -2.06% |
| Jul 10, 2025 | $22.98 | $22.53 | $0.45 | 528,010.0 | +0.57% |
| Jul 09, 2025 | $23.10 | $22.61 | $0.49 | 1,041,253.0 | -0.61% |
| Jul 08, 2025 | $23.16 | $22.82 | $0.34 | 718,558.0 | +0.35% |
| Jul 07, 2025 | $23.20 | $22.68 | $0.515 | 859,550.0 | -1.47% |
| Jul 03, 2025 | $23.30 | $22.68 | $0.615 | 1,017,014.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $21.53 | $20.75 | $0.78 | 1,284,568.0 | +0.00% |
| Jul, 2025 | $23.30 | $20.75 | $2.55 | 26,244,661.0 | +0.43% |
| Jun, 2025 | $22.13 | $19.96 | $2.17 | 18,474,159.0 | -0.52% |
| May, 2025 | $23.08 | $20.13 | $2.95 | 17,007,400.0 | +4.23% |
| 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% |
1.39%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):