S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Buy This Stock for AI Tidal Wave (not NVDA) (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Buy This Stock for AI Tidal Wave (not NVDA) (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
66,000% upside on tiny biotech? (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Buy This Stock for AI Tidal Wave (not NVDA) (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Buy This Stock for AI Tidal Wave (not NVDA) (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
66,000% upside on tiny biotech? (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Buy This Stock for AI Tidal Wave (not NVDA) (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Buy This Stock for AI Tidal Wave (not NVDA) (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
66,000% upside on tiny biotech? (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Will the Energy Sector Continue to Outshine the Market?
Buy This Stock for AI Tidal Wave (not NVDA) (Ad)
Borrowers are reassessing their budgets as student loan payments resume after pandemic pause
In a good sign for China's struggling economy, factory activity grows for the first time in 6 months
Buy This Stock for AI Tidal Wave (not NVDA) (Ad)
MarketBeat Week in Review – 9/25 - 9/29
Cyprus hails Moody's two-notch credit rating upgrade bringing the country into investment grade
66,000% upside on tiny biotech? (Ad)
Almost all of Nagorno-Karabakh's people have left, Armenia's government says
Apple says it will fix software problems blamed for making iPhone 15 models too hot to handle
NASDAQ:PPBI

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

$21.76
+0.44 (+2.06%)
(As of 09/29/2023 ET)
Compare
Today's Range
$21.39
▼
$22.01
50-Day Range
$21.30
▼
$25.78
52-Week Range
$17.53
▼
$37.50
Volume
740,701 shs
Average Volume
515,305 shs
Market Capitalization
$2.09 billion
P/E Ratio
7.77
Dividend Yield
6.07%
Price Target
$28.40
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Pacific Premier Bancorp Stock Price Performance

5 Day
Performance
-0.37%
1 Month
Performance
-3.72%
3 Month
Performance
+5.22%
6 Month
Performance
-8.61%
Year-To-Date
Performance
-31.05%
1 Year
Performance
-29.72%
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, September, 30, 2023

PPBI Chart by TradingView

Pacific Premier Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2023$21.32$21.76
+2.06%		$22.01$21.39740,701 shs$2.09 billion
09/28/2023$21.30$21.32
+0.09%		$22.13$21.09685,540 shs$2.04 billion
09/27/2023$21.47$21.30
-0.79%		$21.69$21.18340,231 shs$2.04 billion
09/26/2023$21.84$21.47
-1.69%		$22.06$21.40489,785 shs$2.06 billion
09/25/2023$21.33$21.84
+2.39%		$21.84$21.19252,226 shs$2.09 billion
09/22/2023$21.59$21.33
-1.20%		$21.86$21.27425,752 shs$2.05 billion
09/21/2023$22.12$21.59
-2.40%		$22.11$21.58649,532 shs$2.07 billion
09/20/2023$22.16$22.12
-0.18%		$22.53$21.94436,590 shs$2.12 billion
09/19/2023$22.02$22.16
+0.64%		$22.32$21.98566,255 shs$2.13 billion
09/18/2023$22.46$22.02
-1.96%		$22.51$21.96481,225 shs$2.11 billion
09/15/2023$22.69$22.46
-1.01%		$22.70$22.292.49 million shs$2.15 billion
09/14/2023$22.35$22.69
+1.52%		$22.92$22.61392,825 shs$2.18 billion
09/13/2023$22.49$22.35
-0.62%		$22.54$21.88344,035 shs$2.14 billion
09/12/2023$22.40$22.49
+0.40%		$22.69$22.27362,655 shs$2.16 billion
09/11/2023$22.41$22.40
-0.04%		$22.82$22.26395,364 shs$2.15 billion
09/08/2023$22.21$22.41
+0.90%		$22.57$21.94256,647 shs$2.15 billion
09/07/2023$22.32$22.21
-0.49%		$22.39$21.91361,577 shs$2.13 billion
09/06/2023$22.99$22.32
-2.91%		$23.23$22.11329,946 shs$2.14 billion
09/05/2023$23.76$22.99
-3.24%		$23.51$22.97404,341 shs$2.20 billion
09/04/2023$23.76$23.76$23.95$23.23639,600 shs$2.28 billion
09/01/2023$23.02$23.76
+3.21%		$23.95$23.23639,627 shs$2.28 billion
08/31/2023$22.60$23.02
+1.86%		$23.12$22.50683,446 shs$2.21 billion
08/30/2023$22.81$22.60
-0.92%		$22.82$22.38251,814 shs$2.17 billion
08/29/2023$22.81$22.81$23.11$22.63263,586 shs$2.19 billion
08/28/2023$22.50$22.81
+1.38%		$23.11$22.50234,198 shs$2.19 billion
08/25/2023$22.59$22.50
-0.40%		$22.73$22.10174,374 shs$2.16 billion
08/24/2023$22.54$22.59
+0.22%		$22.92$22.42309,696 shs$2.17 billion
08/23/2023$22.25$22.54
+1.30%		$22.66$22.11239,474 shs$2.16 billion
08/22/2023$22.97$22.25
-3.13%		$23.08$22.22404,377 shs$2.13 billion
08/21/2023$23.16$22.97
-0.82%		$23.41$22.62317,109 shs$2.20 billion
08/18/2023$23.24$23.16
-0.34%		$23.44$22.92337,520 shs$2.22 billion
08/17/2023$23.41$23.24
-0.73%		$24.08$23.13465,744 shs$2.23 billion
08/16/2023$23.64$23.41
-0.97%		$23.82$23.35316,844 shs$2.25 billion
08/15/2023$24.30$23.64
-2.72%		$24.54$23.54434,773 shs$2.27 billion
08/14/2023$25.06$24.30
-3.03%		$24.76$24.18336,216 shs$2.33 billion
08/11/2023$25.16$25.06
-0.40%		$25.27$24.88245,068 shs$2.40 billion
08/10/2023$25.08$25.16
+0.32%		$25.61$25.09299,983 shs$2.41 billion
08/09/2023$25.46$25.08
-1.49%		$25.44$24.85437,064 shs$2.41 billion
08/08/2023$25.78$25.46
-1.24%		$25.54$24.45403,690 shs$2.44 billion
08/07/2023$25.21$25.78
+2.26%		$25.84$25.01387,457 shs$2.47 billion
08/04/2023$25.40$25.21
-0.75%		$25.45$24.87311,921 shs$2.42 billion
08/03/2023$25.08$25.40
+1.28%		$25.54$24.63335,417 shs$2.44 billion
08/02/2023$25.31$25.08
-0.91%		$25.25$24.58344,220 shs$2.41 billion
08/01/2023$25.54$25.31
-0.90%		$25.36$24.78388,931 shs$2.42 billion
07/31/2023$25.29$25.54
+0.99%		$25.90$25.26626,363 shs$2.45 billion
07/28/2023$25.13$25.29
+0.64%		$25.65$25.06544,731 shs$2.42 billion
07/27/2023$25.19$25.13
-0.24%		$25.75$24.79614,366 shs$2.41 billion
07/26/2023$23.94$25.19
+5.22%		$25.32$24.26667,373 shs$2.41 billion
07/25/2023$24.33$23.94
-1.60%		$24.51$23.83480,831 shs$2.29 billion
07/24/2023$23.58$24.33
+3.18%		$24.51$23.52499,031 shs$2.33 billion
07/21/2023$23.75$23.58
-0.72%		$24.03$23.35589,199 shs$2.26 billion
07/20/2023$24.08$23.75
-1.37%		$24.03$23.22663,197 shs$2.28 billion
07/19/2023$23.07$24.08
+4.38%		$24.18$23.01660,143 shs$2.31 billion
07/18/2023$22.37$23.07
+3.13%		$23.36$22.30424,415 shs$2.21 billion
07/17/2023$21.72$22.37
+2.99%		$22.57$21.63443,878 shs$2.14 billion
07/14/2023$22.10$21.72
-1.72%		$22.20$21.47399,842 shs$2.08 billion
07/13/2023$21.59$22.10
+2.36%		$22.28$21.62293,325 shs$2.12 billion
07/12/2023$21.12$21.59
+2.23%		$22.04$21.42331,551 shs$2.07 billion
07/11/2023$21.21$21.12
-0.42%		$21.40$20.97484,937 shs$2.02 billion
07/10/2023$21.08$21.21
+0.62%		$21.62$20.94371,693 shs$2.03 billion
07/07/2023$20.48$21.08
+2.93%		$21.35$20.45302,315 shs$2.02 billion
07/06/2023$20.91$20.48
-2.06%		$20.64$20.04324,317 shs$1.96 billion
07/05/2023$21.15$20.91
-1.13%		$21.16$20.53468,810 shs$2.00 billion
07/04/2023$21.15$21.15$21.44$20.67234,394 shs$2.03 billion
07/03/2023$20.68$21.15
+2.27%		$21.44$20.68234,394 shs$2.03 billion
06/30/2023$20.99$20.68
-1.48%		$21.29$20.68450,314 shs$1.98 billion
06/29/2023$20.78$20.99
+1.01%		$21.42$20.85519,055 shs$2.01 billion

Related Companies:
This page (NASDAQ:PPBI) was last updated on 9/30/2023 by MarketBeat.com Staff

My Account -