Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
21.72
+0.13 (0.60%)
Jun 9, 2025, 4:00 PM - Market closed
Pacific Premier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 21.69 | 22.03 | 21.41 | 21.72 | 21.72 | 0.60% | 641,165 |
| Jun 6, 2025 | 21.04 | 21.59 | 21.02 | 21.59 | 21.59 | 4.40% | 856,573 |
| Jun 5, 2025 | 20.77 | 20.88 | 20.52 | 20.68 | 20.68 | -0.24% | 907,022 |
| Jun 4, 2025 | 21.18 | 21.27 | 20.72 | 20.73 | 20.73 | -1.99% | 617,314 |
| Jun 3, 2025 | 20.85 | 21.28 | 20.73 | 21.15 | 21.15 | 1.24% | 1,242,646 |
| Jun 2, 2025 | 21.06 | 21.38 | 20.72 | 20.89 | 20.89 | -1.46% | 995,762 |
| May 30, 2025 | 21.33 | 21.43 | 21.04 | 21.20 | 21.20 | -0.93% | 1,055,230 |
| May 29, 2025 | 21.23 | 21.42 | 21.04 | 21.40 | 21.40 | 1.09% | 641,971 |
| May 28, 2025 | 21.56 | 21.64 | 21.14 | 21.17 | 21.17 | -1.76% | 637,376 |
| May 27, 2025 | 21.34 | 21.57 | 21.07 | 21.55 | 21.55 | 2.38% | 787,722 |
| May 23, 2025 | 20.66 | 21.18 | 20.66 | 21.05 | 21.05 | -0.57% | 914,361 |
| May 22, 2025 | 21.13 | 21.38 | 21.01 | 21.17 | 21.17 | -0.24% | 676,595 |
| May 21, 2025 | 21.80 | 22.09 | 21.20 | 21.22 | 21.22 | -4.03% | 637,295 |
| May 20, 2025 | 22.13 | 22.39 | 22.00 | 22.11 | 22.11 | -0.27% | 541,711 |
| May 19, 2025 | 22.13 | 22.22 | 21.85 | 22.17 | 22.17 | -0.45% | 764,789 |
| May 16, 2025 | 22.53 | 22.53 | 22.10 | 22.27 | 22.27 | -0.85% | 654,169 |
| May 15, 2025 | 22.51 | 22.66 | 22.31 | 22.46 | 22.46 | -0.09% | 528,175 |
| May 14, 2025 | 22.87 | 22.88 | 22.46 | 22.48 | 22.48 | -1.71% | 784,484 |
| May 13, 2025 | 23.00 | 23.08 | 22.73 | 22.87 | 22.87 | 0.04% | 642,320 |
| May 12, 2025 | 22.35 | 22.95 | 22.35 | 22.86 | 22.86 | 7.12% | 1,023,176 |
| May 9, 2025 | 21.05 | 21.47 | 20.53 | 21.34 | 21.34 | 0.05% | 682,453 |
| May 8, 2025 | 21.03 | 21.54 | 20.80 | 21.33 | 21.33 | 2.80% | 1,021,109 |
| May 7, 2025 | 20.89 | 21.22 | 20.60 | 20.75 | 20.75 | 0.29% | 1,070,126 |
| May 6, 2025 | 20.87 | 21.14 | 20.66 | 20.69 | 20.69 | -1.99% | 517,414 |
| May 5, 2025 | 20.80 | 21.42 | 20.78 | 21.11 | 21.11 | -1.40% | 1,277,016 |
| May 2, 2025 | 21.06 | 21.46 | 20.97 | 21.41 | 21.08 | 2.98% | 1,207,410 |
| May 1, 2025 | 20.65 | 21.06 | 20.13 | 20.79 | 20.47 | 2.21% | 1,171,451 |
| Apr 30, 2025 | 20.29 | 20.48 | 19.90 | 20.34 | 20.03 | -1.41% | 697,930 |
| Apr 29, 2025 | 20.35 | 20.75 | 20.25 | 20.63 | 20.31 | 0.44% | 1,029,767 |
| Apr 28, 2025 | 20.58 | 20.65 | 20.23 | 20.54 | 20.22 | -0.29% | 976,058 |
| Apr 25, 2025 | 21.00 | 21.28 | 20.46 | 20.60 | 20.28 | -3.01% | 1,401,557 |
| Apr 24, 2025 | 20.00 | 21.28 | 19.60 | 21.24 | 20.91 | 5.62% | 4,735,666 |
| Apr 23, 2025 | 19.28 | 20.71 | 19.28 | 20.11 | 19.80 | 2.03% | 1,214,075 |
| Apr 22, 2025 | 19.32 | 19.79 | 19.17 | 19.71 | 19.41 | 2.82% | 1,186,945 |
| Apr 21, 2025 | 19.04 | 19.20 | 18.93 | 19.17 | 18.88 | -0.42% | 838,617 |
| Apr 17, 2025 | 19.00 | 19.32 | 18.89 | 19.25 | 18.95 | 1.21% | 986,065 |
| Apr 16, 2025 | 19.39 | 19.59 | 18.82 | 19.02 | 18.73 | -0.37% | 1,070,247 |
| Apr 15, 2025 | 18.56 | 19.28 | 18.56 | 19.09 | 18.80 | 2.63% | 941,466 |
| Apr 14, 2025 | 18.65 | 19.53 | 18.13 | 18.60 | 18.31 | 1.36% | 988,402 |
| Apr 11, 2025 | 18.64 | 18.80 | 18.06 | 18.35 | 18.07 | -1.92% | 890,852 |
| Apr 10, 2025 | 19.53 | 19.95 | 18.07 | 18.71 | 18.42 | -6.54% | 1,029,115 |
| Apr 9, 2025 | 18.68 | 20.51 | 18.21 | 20.02 | 19.71 | 5.37% | 1,171,344 |
| Apr 8, 2025 | 19.50 | 19.96 | 18.64 | 19.00 | 18.71 | -0.21% | 1,107,874 |
| Apr 7, 2025 | 18.60 | 20.24 | 18.35 | 19.04 | 18.75 | -1.14% | 1,652,360 |
| Apr 4, 2025 | 19.04 | 19.62 | 18.41 | 19.26 | 18.96 | -2.48% | 1,852,932 |
| Apr 3, 2025 | 21.00 | 21.08 | 19.56 | 19.75 | 19.45 | -8.99% | 1,539,784 |
| Apr 2, 2025 | 21.28 | 21.92 | 21.28 | 21.70 | 21.37 | 0.56% | 710,110 |
| Apr 1, 2025 | 21.24 | 21.64 | 20.97 | 21.58 | 21.25 | 1.22% | 915,092 |
| Mar 31, 2025 | 20.94 | 21.40 | 20.90 | 21.32 | 20.99 | 0.33% | 809,256 |
| Mar 28, 2025 | 21.72 | 22.10 | 21.13 | 21.25 | 20.92 | -2.61% | 600,772 |