Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

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

Pacific Premier Bancorp logo
$23.56 +0.81 (+3.56%)
Closing price 04:00 PM Eastern
Extended Trading
$23.56 0.00 (0.00%)
As of 06:50 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.
Compare

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 2.89%, with a year-to-date return of -5.46%. In the past month, the stock has increased 5.37%, reflecting recent market activity.

As of the latest close, Pacific Premier Bancorp traded at $22.75 with a market cap of $2.21 billion and volume of 819,631 shares. Five years ago, the stock traded at $23.36, representing a 0.86% increase over that period. At the time, it had a market cap of $1.43 billion and a volume of 345,400 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
+8.47%
1 Month
Performance
+5.37%
3 Month
Performance
+3.02%
Year-To-Date
Performance
-5.46%
1 Year
Performance
-2.89%
5 Year
Performance
+0.86%

PPBI Stock Chart for Wednesday, August, 13, 2025

PPBI Chart by TradingView

Pacific Premier Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/13/2025$22.75$23.56
+3.56%		$23.58$22.75907,284 shs$2.29 billion
08/12/2025$21.87$22.75
+4.01%		$22.80$21.97819,631 shs$2.21 billion
08/11/2025$21.72$21.87
+0.70%		$21.88$21.59564,216 shs$2.12 billion
08/08/2025$21.32$21.72
+1.88%		$21.88$21.33705,114 shs$2.11 billion
08/07/2025$21.51$21.32
-0.88%		$21.77$21.181.10 million shs$2.07 billion
08/06/2025$21.72$21.51
-0.97%		$21.86$21.481.01 million shs$2.09 billion
08/05/2025$21.73$21.72
-0.05%		$21.73$21.051.13 million shs$2.11 billion
08/04/2025$21.18$21.73
+2.60%		$21.75$21.091.21 million shs$2.11 billion
08/01/2025$21.67$21.18
-2.26%		$21.53$20.751.28 million shs$2.06 billion
07/31/2025$21.75$21.67
-0.37%		$21.85$21.49887,261 shs$2.10 billion
07/30/2025$22.17$21.75
-1.89%		$22.39$21.60933,508 shs$2.11 billion
07/29/2025$22.34$22.17
-0.76%		$22.44$21.951.01 million shs$2.15 billion
07/28/2025$22.57$22.34
-1.02%		$22.77$22.26900,626 shs$2.17 billion
07/25/2025$21.16$22.57
+6.66%		$22.63$21.442.22 million shs$2.19 billion
07/24/2025$22.15$21.16
-4.47%		$22.04$21.151.24 million shs$2.05 billion
07/23/2025$22.14$22.15
+0.05%		$22.41$21.921.36 million shs$2.15 billion
07/22/2025$21.95$22.14
+0.87%		$22.34$21.951.19 million shs$2.15 billion
07/21/2025$22.10$21.95
-0.68%		$22.48$21.941.11 million shs$2.13 billion
07/18/2025$22.11$22.10
-0.05%		$22.37$21.941.13 million shs$2.14 billion
07/17/2025$21.65$22.11
+2.12%		$22.13$21.521.36 million shs$2.15 billion
07/16/2025$21.55$21.65
+0.46%		$22.10$21.261.13 million shs$2.10 billion
07/15/2025$22.56$21.55
-4.48%		$22.63$21.541.18 million shs$2.09 billion
07/14/2025$22.36$22.56
+0.89%		$22.75$22.32958,378 shs$2.19 billion
Related Companies

This page (NASDAQ:PPBI) was last updated on 8/13/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Critical AI announcement set to ignite AI 2.0
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
New Federal Land Rush About to Start?
A $100 Trillion Wealth Shift Is Already Underway Lithium. Oil. Gold. Trillions in U.S. resources are being ...
Stansberry Research | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored