Free Trial

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

Pacific Premier Bancorp logo
$21.41 +0.62 (+2.98%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$21.41 0.00 (0.00%)
As of 05/2/2025 06:12 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

5 Day
Performance
+4.24%
1 Month
Performance
+8.41%
3 Month
Performance
-15.14%
6 Month
Performance
-16.01%
Year-To-Date
Performance
-14.09%
1 Year
Performance
-6.71%
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.

PPBI Stock Chart for Saturday, May, 3, 2025

Pacific Premier Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$19.17$19.71
+2.82%
$19.79$19.171.19 million shs$1.91 billion
04/21/2025$19.25$19.17
-0.42%
$19.20$18.92838,617 shs$1.86 billion
04/18/2025$19.25$19.25$19.32$18.89986,065 shs$1.87 billion
04/17/2025$19.02$19.25
+1.21%
$19.32$18.89986,065 shs$1.87 billion
04/16/2025$19.09$19.02
-0.37%
$19.59$18.821.07 million shs$1.85 billion
04/15/2025$18.60$19.09
+2.63%
$19.28$18.56941,466 shs$1.85 billion
04/14/2025$18.35$18.60
+1.36%
$19.53$18.13988,377 shs$1.81 billion
04/11/2025$18.71$18.35
-1.92%
$18.80$18.06890,852 shs$1.78 billion
04/10/2025$20.02$18.71
-6.54%
$19.95$18.071.03 million shs$1.80 billion
04/09/2025$19.00$20.02
+5.37%
$20.51$18.211.17 million shs$1.93 billion
04/09/2025$19.00$20.02
+5.37%
$20.51$18.211.17 million shs$1.93 billion
04/08/2025$19.04$19.00
-0.21%
$19.96$18.641.11 million shs$1.83 billion
04/08/2025$19.04$19.00
-0.21%
$19.96$18.641.11 million shs$1.83 billion
04/07/2025$19.26$19.04
-1.14%
$20.24$18.341.64 million shs$1.84 billion
04/04/2025$19.75$19.26
-2.48%
$19.62$18.411.85 million shs$1.86 billion
04/03/2025$21.70$19.75
-8.99%
$21.08$19.561.54 million shs$1.90 billion
04/02/2025$21.58$21.70
+0.56%
$21.92$21.28710,092 shs$2.09 billion

This page (NASDAQ:PPBI) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners