Free Trial

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

Pacific Premier Bancorp logo
$21.05 -0.12 (-0.57%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$21.05 0.00 (0.00%)
As of 05/23/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Pacific Premier Bancorp Stock Price Performance

The Pacific Premier Bancorp (PPBI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.92%, with a year-to-date return of -15.53%. In the past month, the stock has decreased 0.89%, reflecting recent market activity.

As of the latest close, Pacific Premier Bancorp traded at $21.05 with a market cap of $2.04 billion and volume of 914,361 shares. Five years ago, the stock traded at $19.45, representing a 8.23% increase over that period. At the time, it had a market cap of $1.18 billion and a volume of 294,686 shares.

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.

5 Day
Performance
-5.05%
1 Month
Performance
-0.89%
3 Month
Performance
-10.88%
Year-To-Date
Performance
-15.53%
1 Year
Performance
-4.92%
5 Year
Performance
+8.23%

PPBI Stock Chart for Saturday, May, 24, 2025

Pacific Premier Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$21.17$21.05
-0.57%
$21.18$20.66914,361 shs$2.04 billion
05/22/2025$21.22$21.17
-0.24%
$21.38$21.01676,595 shs$2.05 billion
05/21/2025$22.11$21.22
-4.03%
$22.09$21.20637,295 shs$2.06 billion
05/20/2025$22.17$22.11
-0.27%
$22.39$22.00541,711 shs$2.15 billion
05/19/2025$22.27$22.17
-0.45%
$22.22$21.85764,789 shs$2.15 billion
05/16/2025$22.46$22.27
-0.85%
$22.53$22.10654,169 shs$2.16 billion
05/15/2025$22.48$22.46
-0.09%
$22.66$22.31528,175 shs$2.18 billion
05/14/2025$22.87$22.48
-1.71%
$22.88$22.46783,725 shs$2.18 billion
05/13/2025$22.86$22.87
+0.04%
$23.08$22.73642,320 shs$2.22 billion
05/12/2025$21.34$22.86
+7.12%
$22.95$22.351.02 million shs$2.22 billion
05/09/2025$21.33$21.34
+0.05%
$21.47$20.53682,453 shs$2.07 billion
05/08/2025$20.74$21.33
+2.87%
$21.54$20.801.02 million shs$2.07 billion
05/07/2025$20.69$20.74
+0.22%
$21.22$20.601.07 million shs$2.01 billion
05/06/2025$21.11$20.69
-1.99%
$21.14$20.66517,414 shs$2.01 billion
05/05/2025$21.41$21.11
-1.40%
$21.42$20.781.28 million shs$2.05 billion
05/02/2025$20.79$21.41
+2.98%
$21.46$20.971.21 million shs$2.08 billion
05/01/2025$20.34$20.79
+2.21%
$21.06$20.131.17 million shs$2.02 billion
04/30/2025$20.63$20.34
-1.41%
$20.48$19.90697,930 shs$1.97 billion
04/29/2025$20.54$20.63
+0.44%
$20.75$20.251.03 million shs$2.00 billion
04/28/2025$20.60$20.54
-0.29%
$20.65$20.23976,058 shs$1.99 billion
04/25/2025$21.24$20.60
-3.01%
$21.28$20.461.40 million shs$2.00 billion
04/24/2025$20.02$21.24
+6.07%
$21.28$19.604.74 million shs$2.06 billion
04/23/2025$19.71$20.02
+1.59%
$20.71$19.281.21 million shs$1.94 billion

This page (NASDAQ:PPBI) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners