Free Trial

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

→ War Over Taiwan? Protect Your Wealth NOW (From Behind the Markets) (Ad)
Free PPBI Stock Alerts
$22.19
+0.03 (+0.14%)
(As of 10:47 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Pacific Premier Bancorp Stock Price Performance

5 Day
Performance
-0.36%
1 Month
Performance
-3.31%
3 Month
Performance
-20.72%
6 Month
Performance
+14.97%
Year-To-Date
Performance
-23.77%
1 Year
Performance
+5.62%
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 Behind the Markets
War Over Taiwan? Protect Your Wealth NOW
With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.
Access my report now >>>

PPBI Stock Chart for Friday, April, 26, 2024

PPBI Chart by TradingView

Pacific Premier Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
War Over Taiwan? Protect Your Wealth NOW (Ad)

With tensions rapidly escalating, Taiwan could provide the spark at any moment. Don't let your financial future get caught in the crossfire unprepared.

Access my report now >>>
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
02/01/2024$25.37$25.18
-0.75%		$25.80$24.10760,826 shs$2.41 billion
01/31/2024$27.03$25.37
-6.14%		$26.77$25.31843,658 shs$2.43 billion
01/30/2024$28.06$27.03
-3.67%		$27.80$26.84650,189 shs$2.59 billion
01/29/2024$27.99$28.06
+0.25%		$29.04$27.30592,236 shs$2.69 billion
01/26/2024$27.72$27.99
+0.97%		$28.26$27.65993,336 shs$2.68 billion
01/25/2024$28.02$27.72
-1.07%		$28.58$27.40486,032 shs$2.66 billion

Related Companies:
This page (NASDAQ:PPBI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group