Skip to main content
Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
25.90
-0.08 (-0.31%)
Jan 31, 2025, 4:00 PM EST - Market closed

Pacific Premier Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.9326.2025.4625.9025.90-0.31%642,523
Jan 30, 202525.9826.3225.5225.9825.980.74%655,709
Jan 29, 202525.7125.9525.2125.7925.79-0.04%637,946
Jan 28, 202525.6526.0525.5125.8025.800.23%483,253
Jan 27, 202525.1425.7925.0225.7425.743.08%1,139,596
Jan 24, 202524.8725.4024.6124.9724.970.20%758,408
Jan 23, 202524.6025.6924.6024.9224.922.05%894,648
Jan 22, 202524.4524.6624.2124.4224.42-0.89%550,733
Jan 21, 202524.8825.2124.6124.6424.640.24%400,553
Jan 17, 202524.4924.6424.2424.5824.581.70%402,045
Jan 16, 202524.1524.3723.9324.1724.17-0.37%377,138
Jan 15, 202524.7924.9924.0924.2624.261.29%481,607
Jan 14, 202523.4623.9623.3623.9523.953.37%521,023
Jan 13, 202522.6323.2322.6123.1723.170.96%476,729
Jan 10, 202523.5823.5822.6522.9522.95-4.57%404,471
Jan 8, 202524.2824.4924.0224.0524.05-1.84%328,479
Jan 7, 202525.0125.2024.1224.5024.50-1.45%405,340
Jan 6, 202524.9525.5824.7524.8624.86-0.28%376,593
Jan 3, 202524.6024.9924.2524.9324.931.71%310,264
Jan 2, 202525.1825.2824.5024.5124.51-1.65%447,807
Dec 31, 202424.8725.1324.7324.9224.920.77%394,988
Dec 30, 202424.5724.8524.3924.7324.73-343,499
Dec 27, 202425.1225.2924.5024.7324.73-2.25%364,739
Dec 26, 202424.9825.4924.7825.3025.300.44%254,586
Dec 24, 202424.9025.1924.8225.1925.190.80%165,519
Dec 23, 202425.0725.6124.2524.9924.99-0.32%365,627
Dec 20, 202424.4025.4324.4025.0725.071.95%1,916,166
Dec 19, 202425.3125.7024.5524.5924.59-1.32%588,747
Dec 18, 202426.8527.0624.7524.9224.92-6.21%730,997
Dec 17, 202427.3027.6326.5626.5726.57-3.42%502,901
Dec 16, 202427.2427.5227.0127.5127.510.77%691,531
Dec 13, 202427.0927.3826.9327.3027.300.52%542,668
Dec 12, 202427.8628.1927.1327.1627.16-2.86%392,692
Dec 11, 202427.9728.3627.6827.9627.961.45%383,104
Dec 10, 202427.6528.0227.1827.5627.560.04%442,840
Dec 9, 202427.9428.0327.2027.5527.55-0.79%406,614
Dec 6, 202427.6527.8527.3827.7727.770.95%264,756
Dec 5, 202427.7628.0327.4727.5127.51-0.65%304,144
Dec 4, 202427.7627.9827.5327.6927.690.18%397,442
Dec 3, 202428.0728.9027.5627.6427.64-1.67%346,501
Dec 2, 202428.3328.9627.8928.1128.11-1.02%794,658
Nov 29, 202429.0829.4128.1028.4028.40-1.15%274,870
Nov 27, 202429.2129.3928.6228.7328.73-0.45%432,913
Nov 26, 202428.9929.3728.4828.8628.86-0.86%644,328
Nov 25, 202429.2930.2828.9129.1129.111.32%670,545
Nov 22, 202428.0128.8427.9828.7328.732.94%393,790
Nov 21, 202427.8028.4527.6627.9127.911.09%479,576
Nov 20, 202427.6627.8127.1527.6127.61-0.18%496,206
Nov 19, 202427.0427.7327.0427.6627.660.14%408,072
Nov 18, 202427.7327.9927.5327.6227.62-0.47%370,234
Nov 15, 202427.8327.8627.0327.7527.750.33%599,621
Nov 14, 202428.1728.2627.4827.6627.66-1.43%407,395
Nov 13, 202428.5229.0127.9828.0628.06-0.81%484,156
Nov 12, 202428.3628.9728.2728.2928.29-1.29%755,616
Nov 11, 202428.6729.2228.3428.6628.662.58%519,869
Nov 8, 202427.7228.3227.5427.9427.940.76%798,649
Nov 7, 202428.7028.7127.3827.7327.73-4.41%846,009
Nov 6, 202427.2629.6427.2429.0129.0115.58%1,427,282
Nov 5, 202424.8025.2424.6725.1025.101.29%453,211
Nov 4, 202425.1825.1824.4324.7824.78-2.79%382,978
Nov 1, 202425.6725.8625.3625.4925.16-0.08%459,855
Oct 31, 202425.9426.1025.5125.5125.18-1.47%421,811
Oct 30, 202425.9026.8525.8825.8925.55-0.58%420,239
Oct 29, 202426.1326.3525.9026.0425.70-0.57%330,861
Oct 28, 202425.3526.2325.2826.1925.854.38%626,258
Oct 25, 202425.0226.2824.8425.0924.760.32%532,276
Oct 24, 202425.1225.2323.9025.0124.68-3.32%683,779
Oct 23, 202425.6625.9625.4325.8725.530.62%400,737
Oct 22, 202425.6125.7625.4025.7125.370.71%812,490
Oct 21, 202426.7826.8425.4725.5325.19-4.81%384,052
Oct 18, 202427.3527.3526.7826.8226.47-2.01%432,187
Oct 17, 202427.0827.3726.7727.3727.010.74%311,854
Oct 16, 202427.0327.4526.7027.1726.811.87%498,115
Oct 15, 202426.4327.3426.3826.6726.321.06%539,231
Oct 14, 202425.9326.5325.6126.3926.041.77%368,446
Oct 11, 202424.9926.0724.8725.9325.594.22%407,869
Oct 10, 202424.7124.9824.5224.8824.55-0.44%617,781
Oct 9, 202424.4525.1624.3824.9924.661.92%334,135
Oct 8, 202424.4724.5824.2324.5224.200.57%596,005
Oct 7, 202424.4524.5224.1924.3824.06-0.85%296,570
Oct 4, 202424.9125.0124.4724.5924.271.36%436,764
Oct 3, 202423.6024.2923.5024.2623.941.89%434,490
Oct 2, 202423.8624.3623.7323.8123.50-0.63%381,021
Oct 1, 202424.9524.9523.8523.9623.65-4.77%504,005
Sep 30, 202424.7525.4424.6425.1624.831.13%552,184
Sep 27, 202425.0325.3324.6524.8824.550.97%761,817
Sep 26, 202425.0025.1324.6424.6424.320.45%488,265
Sep 25, 202425.1725.1724.5024.5324.21-2.70%373,752
Sep 24, 202425.3525.5824.9625.2124.88-0.71%556,665
Sep 23, 202425.5825.6925.3125.3925.06-0.27%546,763
Sep 20, 202425.8125.8325.3825.4625.13-1.96%2,544,942
Sep 19, 202425.7226.1125.1425.9725.634.26%822,104
Sep 18, 202424.8426.1324.4924.9124.580.44%530,163
Sep 17, 202424.5525.3924.3824.8024.471.43%448,804
Sep 16, 202424.3124.6423.7924.4524.130.99%547,115
Sep 13, 202423.8824.3123.7124.2123.893.28%1,008,262
Sep 12, 202423.5223.7423.1323.4423.130.26%429,378
Sep 11, 202423.5023.5222.7523.3823.07-2.01%487,043
Sep 10, 202423.6723.8623.1323.8623.551.14%630,590
Sep 9, 202423.8824.0523.5423.5923.28-1.13%767,361