Free Trial

Pacific Premier Bancorp (PPBI) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free PPBI Stock Alerts
$23.82
+0.35 (+1.49%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pacific Premier Bancorp Stock Price Performance

5 Day
Performance
+3.66%
1 Month
Performance
+11.78%
3 Month
Performance
-4.11%
6 Month
Performance
+6.06%
Year-To-Date
Performance
-18.17%
1 Year
Performance
+20.00%
Receive PPBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pacific Premier Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

PPBI Stock Chart for Saturday, May, 18, 2024

PPBI Chart by TradingView

Pacific Premier Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$23.47$23.82
+1.49%		$23.89$23.34417,163 shs$2.30 billion
05/16/2024$23.45$23.47
+0.09%		$23.53$23.22344,755 shs$2.26 billion
05/15/2024$23.28$23.45
+0.73%		$23.72$23.28339,525 shs$2.26 billion
05/14/2024$22.98$23.28
+1.31%		$23.44$23.01312,144 shs$2.24 billion
05/13/2024$23.28$22.98
-1.29%		$23.46$22.89454,937 shs$2.22 billion
05/10/2024$23.23$23.28
+0.22%		$23.35$22.84325,455 shs$2.24 billion
05/09/2024$23.24$23.23
-0.04%		$23.39$22.94566,660 shs$2.24 billion
05/08/2024$22.97$23.24
+1.18%		$23.27$22.60685,772 shs$2.24 billion
05/07/2024$23.15$22.97
-0.78%		$23.43$22.95599,736 shs$2.21 billion
05/06/2024$22.95$23.15
+0.87%		$23.35$22.91472,664 shs$2.23 billion
05/03/2024$22.76$22.95
+0.83%		$23.17$22.77681,246 shs$2.21 billion
05/02/2024$22.22$22.76
+2.43%		$22.92$22.31814,147 shs$2.19 billion
05/01/2024$21.50$22.22
+3.35%		$22.73$21.75644,641 shs$2.14 billion
04/30/2024$21.99$21.50
-2.23%		$21.89$21.47605,671 shs$2.06 billion
04/29/2024$21.98$21.99
+0.05%		$22.24$21.87662,630 shs$2.11 billion
04/26/2024$22.16$21.98
-0.81%		$22.43$21.95922,985 shs$2.11 billion
04/25/2024$22.74$22.16
-2.55%		$22.44$21.79719,762 shs$2.12 billion
04/24/2024$22.60$22.74
+0.62%		$22.86$21.98659,115 shs$2.18 billion
04/23/2024$22.13$22.60
+2.12%		$22.76$21.89632,514 shs$2.17 billion
04/22/2024$22.27$22.13
-0.63%		$22.64$21.96637,313 shs$2.12 billion
04/19/2024$21.31$22.27
+4.50%		$22.31$21.20549,179 shs$2.13 billion
04/18/2024$21.24$21.31
+0.33%		$21.52$21.17494,852 shs$2.04 billion
04/17/2024$21.27$21.24
-0.14%		$21.69$21.11428,684 shs$2.04 billion
04/16/2024$21.70$21.27
-1.98%		$21.55$21.13493,830 shs$2.04 billion
04/15/2024$21.86$21.70
-0.73%		$22.25$21.46413,196 shs$2.08 billion
04/12/2024$21.90$21.86
-0.18%		$21.93$21.49372,818 shs$2.10 billion
04/11/2024$21.79$21.90
+0.50%		$22.07$21.52480,427 shs$2.10 billion
04/10/2024$23.00$21.79
-5.26%		$22.26$21.41749,512 shs$2.09 billion
04/09/2024$22.63$23.00
+1.63%		$23.01$22.52605,679 shs$2.20 billion
04/08/2024$22.61$22.63
+0.09%		$22.87$22.59397,313 shs$2.17 billion
04/05/2024$22.74$22.61
-0.57%		$22.77$22.41303,013 shs$2.17 billion
04/04/2024$22.76$22.74
-0.09%		$23.51$22.72355,726 shs$2.18 billion
04/03/2024$22.98$22.76
-0.96%		$23.06$22.59551,154 shs$2.18 billion
04/02/2024$23.57$22.98
-2.50%		$23.50$22.71506,229 shs$2.20 billion
04/01/2024$24.00$23.57
-1.79%		$24.10$23.42363,354 shs$2.26 billion
03/29/2024$24.00$24.00$24.49$23.82410,340 shs$2.30 billion
03/28/2024$24.02$24.00
-0.08%		$24.49$23.82410,239 shs$2.30 billion
03/27/2024$22.95$24.02
+4.66%		$24.02$22.75402,697 shs$2.30 billion
03/26/2024$22.99$22.95
-0.17%		$23.42$22.95351,805 shs$2.20 billion
03/25/2024$22.97$22.99
+0.09%		$23.40$22.82351,349 shs$2.20 billion
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$23.67$22.97
-2.96%		$23.80$22.87384,989 shs$2.20 billion
03/21/2024$23.22$23.67
+1.94%		$24.01$23.26614,158 shs$2.27 billion
03/20/2024$22.11$23.22
+5.02%		$23.43$21.92484,519 shs$2.23 billion
03/19/2024$22.35$22.11
-1.07%		$22.60$22.10420,624 shs$2.12 billion
03/18/2024$22.61$22.35
-1.15%		$22.85$22.33390,618 shs$2.14 billion
03/15/2024$22.14$22.61
+2.12%		$22.80$22.083.85 million shs$2.17 billion
03/14/2024$23.20$22.14
-4.57%		$23.20$22.03552,369 shs$2.12 billion
03/13/2024$23.11$23.20
+0.39%		$23.44$23.07426,673 shs$2.22 billion
03/12/2024$23.65$23.11
-2.28%		$23.54$22.75465,990 shs$2.22 billion
03/11/2024$23.66$23.65
-0.04%		$23.83$23.44379,654 shs$2.27 billion
03/08/2024$23.80$23.66
-0.59%		$24.30$23.61314,563 shs$2.27 billion
03/07/2024$23.67$23.80
+0.55%		$24.23$23.69360,246 shs$2.28 billion
03/06/2024$23.47$23.67
+0.85%		$24.19$22.77570,826 shs$2.27 billion
03/05/2024$22.42$23.47
+4.68%		$23.61$22.10964,937 shs$2.25 billion
03/04/2024$22.99$22.42
-2.48%		$23.52$22.34363,639 shs$2.15 billion
03/01/2024$22.86$22.99
+0.57%		$22.99$22.14466,332 shs$2.20 billion
02/29/2024$22.64$22.86
+0.97%		$23.47$22.75640,698 shs$2.19 billion
02/28/2024$23.33$22.64
-2.96%		$23.12$22.60481,909 shs$2.17 billion
02/27/2024$23.26$23.33
+0.30%		$23.65$23.22478,504 shs$2.24 billion
02/26/2024$23.72$23.26
-1.94%		$23.76$23.01499,747 shs$2.23 billion
02/23/2024$23.83$23.72
-0.46%		$24.08$23.48247,865 shs$2.27 billion
02/22/2024$24.07$23.83
-1.00%		$24.18$23.57394,688 shs$2.29 billion
02/21/2024$24.26$24.07
-0.78%		$24.28$23.91432,963 shs$2.31 billion
02/20/2024$24.84$24.26
-2.33%		$25.00$24.23449,417 shs$2.33 billion
02/19/2024$24.84$24.84$25.18$24.66436,500 shs$2.38 billion

Related Companies:
This page (NASDAQ:PPBI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders