Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
21.55
-1.01 (-4.48%)
At close: Jul 15, 2025, 4:00 PM
21.49
-0.06 (-0.28%)
After-hours: Jul 15, 2025, 4:03 PM EDT
Pacific Premier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 22.58 | 22.61 | 22.46 | 22.46 | - | -0.44% | 14,415 |
| Jul 14, 2025 | 22.32 | 22.75 | 22.32 | 22.56 | 22.56 | 0.89% | 958,378 |
| Jul 11, 2025 | 22.58 | 22.62 | 22.33 | 22.36 | 22.36 | -2.06% | 2,719,765 |
| Jul 10, 2025 | 22.62 | 22.98 | 22.53 | 22.83 | 22.83 | 0.57% | 528,010 |
| Jul 9, 2025 | 23.02 | 23.10 | 22.61 | 22.70 | 22.70 | -0.61% | 1,041,255 |
| Jul 8, 2025 | 22.88 | 23.16 | 22.82 | 22.84 | 22.84 | 0.35% | 718,558 |
| Jul 7, 2025 | 22.84 | 23.20 | 22.69 | 22.76 | 22.76 | -1.47% | 859,761 |
| Jul 3, 2025 | 22.85 | 23.30 | 22.68 | 23.10 | 23.10 | 2.03% | 1,017,114 |
| Jul 2, 2025 | 22.29 | 22.67 | 22.08 | 22.64 | 22.64 | 2.44% | 1,158,015 |
| Jul 1, 2025 | 21.00 | 22.35 | 20.93 | 22.10 | 22.10 | 4.79% | 988,732 |
| Jun 30, 2025 | 21.24 | 21.37 | 21.07 | 21.09 | 21.09 | 0.14% | 1,005,380 |
| Jun 27, 2025 | 21.45 | 21.46 | 20.82 | 21.06 | 21.06 | -1.27% | 2,711,194 |
| Jun 26, 2025 | 21.30 | 21.39 | 20.97 | 21.33 | 21.33 | 2.06% | 845,373 |
| Jun 25, 2025 | 21.07 | 21.08 | 20.83 | 20.90 | 20.90 | -0.62% | 515,399 |
| Jun 24, 2025 | 21.12 | 21.46 | 21.02 | 21.03 | 21.03 | 0.81% | 654,047 |
| Jun 23, 2025 | 20.44 | 20.86 | 20.23 | 20.86 | 20.86 | 1.86% | 727,912 |
| Jun 20, 2025 | 20.53 | 20.65 | 20.39 | 20.48 | 20.48 | 0.59% | 1,540,718 |
| Jun 18, 2025 | 20.04 | 20.62 | 19.96 | 20.36 | 20.36 | 1.19% | 658,539 |
| Jun 17, 2025 | 20.35 | 20.53 | 20.09 | 20.12 | 20.12 | -2.14% | 726,277 |
| Jun 16, 2025 | 20.96 | 20.96 | 20.51 | 20.56 | 20.56 | -0.15% | 816,280 |
| Jun 13, 2025 | 20.85 | 21.00 | 20.51 | 20.59 | 20.59 | -3.20% | 790,504 |
| Jun 12, 2025 | 21.53 | 21.54 | 21.00 | 21.27 | 21.27 | -0.89% | 696,193 |
| Jun 11, 2025 | 21.92 | 22.13 | 21.39 | 21.46 | 21.46 | -1.74% | 790,291 |
| Jun 10, 2025 | 21.78 | 22.05 | 21.59 | 21.84 | 21.84 | 0.55% | 738,752 |
| 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 |