Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
21.34
+0.09 (0.40%)
Mar 31, 2025, 1:07 PM EDT - Market open
Pacific Premier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.72 | 22.10 | 21.13 | 21.25 | 21.25 | -2.61% | 489,071 |
| Mar 27, 2025 | 21.92 | 21.98 | 21.53 | 21.82 | 21.82 | -0.23% | 908,385 |
| Mar 26, 2025 | 22.10 | 22.30 | 21.59 | 21.87 | 21.87 | -0.05% | 1,166,114 |
| Mar 25, 2025 | 22.04 | 22.32 | 21.86 | 21.88 | 21.88 | -0.45% | 776,410 |
| Mar 24, 2025 | 21.98 | 22.18 | 21.80 | 21.98 | 21.98 | 1.67% | 807,761 |
| Mar 21, 2025 | 22.00 | 22.00 | 21.36 | 21.62 | 21.62 | -0.60% | 2,214,765 |
| Mar 20, 2025 | 21.74 | 22.31 | 21.71 | 21.75 | 21.75 | -1.09% | 512,736 |
| Mar 19, 2025 | 22.14 | 22.36 | 21.91 | 21.99 | 21.99 | -0.68% | 612,038 |
| Mar 18, 2025 | 22.13 | 22.31 | 21.99 | 22.14 | 22.14 | -0.85% | 649,854 |
| Mar 17, 2025 | 22.31 | 22.61 | 22.09 | 22.33 | 22.33 | -0.13% | 546,094 |
| Mar 14, 2025 | 21.87 | 22.42 | 21.87 | 22.36 | 22.36 | 3.52% | 700,274 |
| Mar 13, 2025 | 21.68 | 22.03 | 21.52 | 21.60 | 21.60 | -0.05% | 540,130 |
| Mar 12, 2025 | 21.38 | 21.94 | 21.09 | 21.61 | 21.61 | 2.66% | 753,985 |
| Mar 11, 2025 | 21.43 | 22.08 | 20.89 | 21.05 | 21.05 | -1.41% | 840,928 |
| Mar 10, 2025 | 21.94 | 22.11 | 21.30 | 21.35 | 21.35 | -4.13% | 800,083 |
| Mar 7, 2025 | 22.40 | 22.40 | 21.90 | 22.27 | 22.27 | -0.67% | 547,095 |
| Mar 6, 2025 | 22.39 | 23.36 | 22.09 | 22.42 | 22.42 | -0.84% | 462,031 |
| Mar 5, 2025 | 22.85 | 23.29 | 22.18 | 22.61 | 22.61 | -0.88% | 638,660 |
| Mar 4, 2025 | 23.14 | 24.37 | 22.32 | 22.81 | 22.81 | -2.44% | 789,558 |
| Mar 3, 2025 | 23.96 | 24.67 | 23.20 | 23.38 | 23.38 | -2.13% | 685,230 |
| Feb 28, 2025 | 23.73 | 24.16 | 23.57 | 23.89 | 23.89 | 1.40% | 1,008,375 |
| Feb 27, 2025 | 23.54 | 24.54 | 23.39 | 23.56 | 23.56 | -0.08% | 527,556 |
| Feb 26, 2025 | 23.76 | 24.29 | 23.33 | 23.58 | 23.58 | -0.97% | 623,409 |
| Feb 25, 2025 | 23.72 | 24.50 | 23.51 | 23.81 | 23.81 | 0.80% | 793,121 |
| Feb 24, 2025 | 24.26 | 24.26 | 23.53 | 23.62 | 23.62 | -2.07% | 631,121 |
| Feb 21, 2025 | 25.03 | 25.05 | 23.98 | 24.12 | 24.12 | -2.70% | 504,031 |
| Feb 20, 2025 | 24.73 | 25.20 | 24.50 | 24.79 | 24.79 | -0.92% | 646,699 |
| Feb 19, 2025 | 24.88 | 25.23 | 24.70 | 25.02 | 25.02 | -0.95% | 480,761 |
| Feb 18, 2025 | 25.08 | 25.32 | 24.89 | 25.26 | 25.26 | 0.40% | 596,729 |
| Feb 14, 2025 | 25.23 | 25.75 | 24.94 | 25.16 | 25.16 | -0.08% | 401,921 |
| Feb 13, 2025 | 25.12 | 25.21 | 24.92 | 25.18 | 25.18 | 0.92% | 267,953 |
| Feb 12, 2025 | 25.56 | 25.66 | 24.94 | 24.95 | 24.95 | -4.26% | 399,934 |
| Feb 11, 2025 | 25.43 | 26.09 | 25.34 | 26.06 | 26.06 | 1.88% | 278,961 |
| Feb 10, 2025 | 25.81 | 25.81 | 25.45 | 25.58 | 25.58 | -0.89% | 420,014 |
| Feb 7, 2025 | 26.26 | 26.27 | 25.59 | 25.81 | 25.48 | -1.94% | 621,325 |
| Feb 6, 2025 | 26.38 | 26.50 | 25.88 | 26.32 | 25.99 | -0.11% | 481,315 |
| Feb 5, 2025 | 26.27 | 26.39 | 25.77 | 26.35 | 26.01 | 0.76% | 594,534 |
| Feb 4, 2025 | 25.21 | 26.20 | 25.15 | 26.15 | 25.82 | 3.65% | 548,338 |
| Feb 3, 2025 | 24.90 | 25.32 | 24.46 | 25.23 | 24.91 | -2.59% | 611,781 |
| Jan 31, 2025 | 25.93 | 26.20 | 25.46 | 25.90 | 25.24 | -0.31% | 816,423 |
| Jan 30, 2025 | 25.98 | 26.32 | 25.52 | 25.98 | 25.32 | 0.74% | 655,709 |
| Jan 29, 2025 | 25.71 | 25.95 | 25.21 | 25.79 | 25.13 | -0.04% | 637,946 |
| Jan 28, 2025 | 25.65 | 26.05 | 25.51 | 25.80 | 25.14 | 0.23% | 483,253 |
| Jan 27, 2025 | 25.14 | 25.79 | 25.02 | 25.74 | 25.08 | 3.08% | 1,139,596 |
| Jan 24, 2025 | 24.87 | 25.40 | 24.61 | 24.97 | 24.33 | 0.20% | 758,408 |
| Jan 23, 2025 | 24.60 | 25.69 | 24.60 | 24.92 | 24.29 | 2.05% | 894,648 |
| Jan 22, 2025 | 24.45 | 24.66 | 24.21 | 24.42 | 23.80 | -0.89% | 550,733 |
| Jan 21, 2025 | 24.88 | 25.21 | 24.61 | 24.64 | 24.01 | 0.24% | 400,553 |
| Jan 17, 2025 | 24.49 | 24.64 | 24.24 | 24.58 | 23.95 | 1.70% | 402,045 |
| Jan 16, 2025 | 24.15 | 24.37 | 23.93 | 24.17 | 23.55 | -0.37% | 377,138 |