Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
20.51
-0.09 (-0.44%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Pacific Premier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 20.58 | 20.65 | 20.23 | 20.54 | 20.54 | -0.29% | 976,058 |
| Apr 25, 2025 | 21.00 | 21.28 | 20.46 | 20.60 | 20.60 | -3.01% | 1,401,557 |
| Apr 24, 2025 | 20.00 | 21.28 | 19.60 | 21.24 | 21.24 | 5.62% | 4,735,666 |
| Apr 23, 2025 | 19.28 | 20.71 | 19.28 | 20.11 | 20.11 | 2.03% | 1,214,075 |
| Apr 22, 2025 | 19.32 | 19.79 | 19.17 | 19.71 | 19.71 | 2.82% | 1,186,945 |
| Apr 21, 2025 | 19.04 | 19.20 | 18.93 | 19.17 | 19.17 | -0.42% | 838,617 |
| Apr 17, 2025 | 19.00 | 19.32 | 18.89 | 19.25 | 19.25 | 1.21% | 986,065 |
| Apr 16, 2025 | 19.39 | 19.59 | 18.82 | 19.02 | 19.02 | -0.37% | 1,070,247 |
| Apr 15, 2025 | 18.56 | 19.28 | 18.56 | 19.09 | 19.09 | 2.63% | 941,466 |
| Apr 14, 2025 | 18.65 | 19.53 | 18.13 | 18.60 | 18.60 | 1.36% | 988,402 |
| Apr 11, 2025 | 18.64 | 18.80 | 18.06 | 18.35 | 18.35 | -1.92% | 890,852 |
| Apr 10, 2025 | 19.53 | 19.95 | 18.07 | 18.71 | 18.71 | -6.54% | 1,029,115 |
| Apr 9, 2025 | 18.68 | 20.51 | 18.21 | 20.02 | 20.02 | 5.37% | 1,171,344 |
| Apr 8, 2025 | 19.50 | 19.96 | 18.64 | 19.00 | 19.00 | -0.21% | 1,107,874 |
| Apr 7, 2025 | 18.60 | 20.24 | 18.35 | 19.04 | 19.04 | -1.14% | 1,652,360 |
| Apr 4, 2025 | 19.04 | 19.62 | 18.41 | 19.26 | 19.26 | -2.48% | 1,852,932 |
| Apr 3, 2025 | 21.00 | 21.08 | 19.56 | 19.75 | 19.75 | -8.99% | 1,539,784 |
| Apr 2, 2025 | 21.28 | 21.92 | 21.28 | 21.70 | 21.70 | 0.56% | 710,110 |
| Apr 1, 2025 | 21.24 | 21.64 | 20.97 | 21.58 | 21.58 | 1.22% | 915,092 |
| Mar 31, 2025 | 20.94 | 21.40 | 20.90 | 21.32 | 21.32 | 0.33% | 809,256 |
| Mar 28, 2025 | 21.72 | 22.10 | 21.13 | 21.25 | 21.25 | -2.61% | 600,772 |
| 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 |