Free Trial

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

→ Gold Mania (From Stansberry Research) (Ad)
Free PPBI Stock Alerts
$22.95
+0.51 (+2.27%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pacific Premier Bancorp Stock Price Performance

5 Day
Performance
+4.41%
1 Month
Performance
+0.83%
3 Month
Performance
-8.89%
6 Month
Performance
+7.54%
Year-To-Date
Performance
-21.16%
1 Year
Performance
+20.35%
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 Weiss Ratings
FW: 234x Gain
This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.
Click here.

PPBI Stock Chart for Saturday, May, 4, 2024

PPBI Chart by TradingView

Pacific Premier Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
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
02/16/2024$25.32$24.84
-1.90%		$25.18$24.70434,946 shs$2.38 billion
02/15/2024$23.70$25.32
+6.84%		$25.48$23.95549,588 shs$2.43 billion
02/14/2024$23.50$23.70
+0.85%		$24.11$23.39491,461 shs$2.27 billion
02/13/2024$24.93$23.50
-5.74%		$24.05$23.00982,599 shs$2.25 billion
02/12/2024$24.36$24.93
+2.34%		$25.31$24.33571,503 shs$2.39 billion
02/09/2024$24.06$24.36
+1.25%		$24.43$23.51401,022 shs$2.34 billion
02/08/2024$24.22$24.06
-0.66%		$24.32$23.66504,340 shs$2.31 billion
02/07/2024$24.35$24.22
-0.53%		$24.46$23.68678,633 shs$2.32 billion
02/06/2024$24.62$24.35
-1.10%		$24.88$24.24846,131 shs$2.34 billion
02/05/2024$25.19$24.62
-2.26%		$24.90$24.21598,393 shs$2.36 billion
02/02/2024$25.18$25.19
+0.04%		$25.42$24.29465,837 shs$2.42 billion

Related Companies:
This page (NASDAQ:PPBI) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The asset beating inflation by 4x
Colonial Metals