Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
22.86
+1.52 (7.12%)
At close: May 12, 2025, 4:00 PM
22.86
0.00 (0.00%)
After-hours: May 12, 2025, 4:20 PM EDT
Pacific Premier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.35 | 22.95 | 22.35 | 22.86 | 22.86 | 7.12% | 1,023,176 |
| May 9, 2025 | 21.05 | 21.47 | 20.53 | 21.34 | 21.34 | 0.05% | 682,453 |
| May 8, 2025 | 21.03 | 21.54 | 20.80 | 21.33 | 21.33 | 2.80% | 1,021,109 |
| May 7, 2025 | 20.89 | 21.22 | 20.60 | 20.75 | 20.75 | 0.29% | 1,070,126 |
| May 6, 2025 | 20.87 | 21.14 | 20.66 | 20.69 | 20.69 | -1.99% | 517,414 |
| May 5, 2025 | 20.80 | 21.42 | 20.78 | 21.11 | 21.11 | -1.40% | 1,277,016 |
| May 2, 2025 | 21.06 | 21.46 | 20.97 | 21.41 | 21.08 | 2.98% | 1,207,410 |
| May 1, 2025 | 20.65 | 21.06 | 20.13 | 20.79 | 20.47 | 2.21% | 1,171,451 |
| Apr 30, 2025 | 20.29 | 20.48 | 19.90 | 20.34 | 20.03 | -1.41% | 697,930 |
| Apr 29, 2025 | 20.35 | 20.75 | 20.25 | 20.63 | 20.31 | 0.44% | 1,029,767 |
| Apr 28, 2025 | 20.58 | 20.65 | 20.23 | 20.54 | 20.22 | -0.29% | 976,058 |
| Apr 25, 2025 | 21.00 | 21.28 | 20.46 | 20.60 | 20.28 | -3.01% | 1,401,557 |
| Apr 24, 2025 | 20.00 | 21.28 | 19.60 | 21.24 | 20.91 | 5.62% | 4,735,666 |
| Apr 23, 2025 | 19.28 | 20.71 | 19.28 | 20.11 | 19.80 | 2.03% | 1,214,075 |
| Apr 22, 2025 | 19.32 | 19.79 | 19.17 | 19.71 | 19.41 | 2.82% | 1,186,945 |
| Apr 21, 2025 | 19.04 | 19.20 | 18.93 | 19.17 | 18.88 | -0.42% | 838,617 |
| Apr 17, 2025 | 19.00 | 19.32 | 18.89 | 19.25 | 18.95 | 1.21% | 986,065 |
| Apr 16, 2025 | 19.39 | 19.59 | 18.82 | 19.02 | 18.73 | -0.37% | 1,070,247 |
| Apr 15, 2025 | 18.56 | 19.28 | 18.56 | 19.09 | 18.80 | 2.63% | 941,466 |
| Apr 14, 2025 | 18.65 | 19.53 | 18.13 | 18.60 | 18.31 | 1.36% | 988,402 |
| Apr 11, 2025 | 18.64 | 18.80 | 18.06 | 18.35 | 18.07 | -1.92% | 890,852 |
| Apr 10, 2025 | 19.53 | 19.95 | 18.07 | 18.71 | 18.42 | -6.54% | 1,029,115 |
| Apr 9, 2025 | 18.68 | 20.51 | 18.21 | 20.02 | 19.71 | 5.37% | 1,171,344 |
| Apr 8, 2025 | 19.50 | 19.96 | 18.64 | 19.00 | 18.71 | -0.21% | 1,107,874 |
| Apr 7, 2025 | 18.60 | 20.24 | 18.35 | 19.04 | 18.75 | -1.14% | 1,652,360 |
| Apr 4, 2025 | 19.04 | 19.62 | 18.41 | 19.26 | 18.96 | -2.48% | 1,852,932 |
| Apr 3, 2025 | 21.00 | 21.08 | 19.56 | 19.75 | 19.45 | -8.99% | 1,539,784 |
| Apr 2, 2025 | 21.28 | 21.92 | 21.28 | 21.70 | 21.37 | 0.56% | 710,110 |
| Apr 1, 2025 | 21.24 | 21.64 | 20.97 | 21.58 | 21.25 | 1.22% | 915,092 |
| Mar 31, 2025 | 20.94 | 21.40 | 20.90 | 21.32 | 20.99 | 0.33% | 809,256 |
| Mar 28, 2025 | 21.72 | 22.10 | 21.13 | 21.25 | 20.92 | -2.61% | 600,772 |
| Mar 27, 2025 | 21.92 | 21.98 | 21.53 | 21.82 | 21.48 | -0.23% | 908,385 |
| Mar 26, 2025 | 22.10 | 22.30 | 21.59 | 21.87 | 21.53 | -0.05% | 1,166,114 |
| Mar 25, 2025 | 22.04 | 22.32 | 21.86 | 21.88 | 21.54 | -0.45% | 776,410 |
| Mar 24, 2025 | 21.98 | 22.18 | 21.80 | 21.98 | 21.64 | 1.67% | 807,761 |
| Mar 21, 2025 | 22.00 | 22.00 | 21.36 | 21.62 | 21.29 | -0.60% | 2,214,765 |
| Mar 20, 2025 | 21.74 | 22.31 | 21.71 | 21.75 | 21.42 | -1.09% | 512,736 |
| Mar 19, 2025 | 22.14 | 22.36 | 21.91 | 21.99 | 21.65 | -0.68% | 612,038 |
| Mar 18, 2025 | 22.13 | 22.31 | 21.99 | 22.14 | 21.80 | -0.85% | 649,854 |
| Mar 17, 2025 | 22.31 | 22.61 | 22.09 | 22.33 | 21.99 | -0.13% | 546,094 |
| Mar 14, 2025 | 21.87 | 22.42 | 21.87 | 22.36 | 22.02 | 3.52% | 700,274 |
| Mar 13, 2025 | 21.68 | 22.03 | 21.52 | 21.60 | 21.27 | -0.05% | 540,130 |
| Mar 12, 2025 | 21.38 | 21.94 | 21.09 | 21.61 | 21.28 | 2.66% | 753,985 |
| Mar 11, 2025 | 21.43 | 22.08 | 20.89 | 21.05 | 20.73 | -1.41% | 840,928 |
| Mar 10, 2025 | 21.94 | 22.11 | 21.30 | 21.35 | 21.02 | -4.13% | 800,083 |
| Mar 7, 2025 | 22.40 | 22.40 | 21.90 | 22.27 | 21.93 | -0.67% | 547,095 |
| Mar 6, 2025 | 22.39 | 23.36 | 22.09 | 22.42 | 22.08 | -0.84% | 462,031 |
| Mar 5, 2025 | 22.85 | 23.29 | 22.18 | 22.61 | 22.26 | -0.88% | 638,660 |
| Mar 4, 2025 | 23.14 | 24.37 | 22.32 | 22.81 | 22.46 | -2.44% | 789,558 |
| Mar 3, 2025 | 23.96 | 24.67 | 23.20 | 23.38 | 23.02 | -2.13% | 685,230 |