Pacific Premier Bancorp, Inc. (PPBI)
Sep 2, 2025 - PPBI was delisted (reason: acquired by COLB)
24.49
0.00 (0.00%)
Inactive · Last trade price on Aug 29, 2025

Pacific Premier Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202524.3724.9724.2524.4924.490.33%19,566,748
Aug 28, 202524.6124.6424.2924.4124.41-0.89%1,936,888
Aug 27, 202524.4724.8124.3224.6324.631.15%2,868,329
Aug 26, 202524.0924.5424.0624.3524.350.21%915,682
Aug 25, 202524.2924.4624.1224.3024.30-0.02%978,016
Aug 22, 202522.9924.3622.9424.3124.316.65%1,077,921
Aug 21, 202522.9423.0322.6322.7922.79-1.21%659,699
Aug 20, 202523.3223.3222.9123.0723.07-0.77%648,136
Aug 19, 202523.2923.4623.0923.2523.250.04%419,887
Aug 18, 202523.0523.2622.9223.2423.240.52%415,994
Aug 15, 202523.7223.8423.0923.1223.12-1.87%801,467
Aug 14, 202523.1023.6023.0023.5623.56-752,538
Aug 13, 202522.8523.5822.7523.5623.563.56%907,309
Aug 12, 202522.0922.8021.9722.7522.754.07%819,631
Aug 11, 202521.7621.8821.5921.8621.860.64%564,216
Aug 8, 202521.6221.8821.3321.7221.721.88%705,114
Aug 7, 202521.7721.7721.1821.3221.32-0.88%1,103,697
Aug 6, 202521.7221.8621.4821.5121.51-0.97%1,013,762
Aug 5, 202521.4121.7321.0521.7221.72-0.05%1,128,535
Aug 4, 202521.2221.7521.0921.7321.402.60%1,213,532
Aug 1, 202521.5321.5320.7521.1820.86-2.26%1,284,904
Jul 31, 202521.5421.8521.4921.6721.34-0.37%887,261
Jul 30, 202522.1822.3921.6021.7521.42-1.89%933,508
Jul 29, 202522.4422.4421.9522.1721.83-0.76%1,010,939
Jul 28, 202522.5622.7722.2622.3422.00-1.02%900,626
Jul 25, 202521.4422.6321.4422.5722.236.66%2,218,794
Jul 24, 202521.9722.0421.1521.1620.84-4.47%1,240,318
Jul 23, 202522.3622.4121.9222.1521.810.05%1,359,587
Jul 22, 202522.0622.3421.9522.1421.800.87%1,190,657
Jul 21, 202522.2822.4821.9421.9521.62-0.68%1,106,337
Jul 18, 202522.3722.3721.9422.1021.76-0.05%1,132,057
Jul 17, 202521.5522.1321.5222.1121.772.12%1,356,121
Jul 16, 202521.7122.1021.2621.6521.320.46%1,130,630
Jul 15, 202522.5922.6321.5421.5521.22-4.48%1,178,979
Jul 14, 202522.3222.7522.3222.5622.220.89%958,378
Jul 11, 202522.5822.6222.3322.3622.02-2.06%2,719,765
Jul 10, 202522.6222.9822.5322.8322.480.57%528,010
Jul 9, 202523.0223.1022.6122.7022.36-0.61%1,041,255
Jul 8, 202522.8823.1622.8222.8422.490.35%718,558
Jul 7, 202522.8423.2022.6922.7622.41-1.47%859,761
Jul 3, 202522.8523.3022.6823.1022.752.03%1,017,114
Jul 2, 202522.2922.6722.0822.6422.302.44%1,158,015
Jul 1, 202521.0022.3520.9322.1021.764.79%988,732
Jun 30, 202521.2421.3721.0721.0920.770.14%1,005,380
Jun 27, 202521.4521.4620.8221.0620.74-1.27%2,711,194
Jun 26, 202521.3021.3920.9721.3321.012.06%845,373
Jun 25, 202521.0721.0820.8320.9020.58-0.62%515,399
Jun 24, 202521.1221.4621.0221.0320.710.81%654,047
Jun 23, 202520.4420.8620.2320.8620.541.86%727,912
Jun 20, 202520.5320.6520.3920.4820.170.59%1,540,718