Pacific Premier Bancorp, Inc. (PPBI)
NASDAQ: PPBI · Real-Time Price · USD
23.12
-0.44 (-1.87%)
Aug 15, 2025, 4:00 PM - Market closed
Pacific Premier Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.72 | 23.84 | 23.09 | 23.12 | 23.12 | -1.87% | 801,467 |
| Aug 14, 2025 | 23.10 | 23.60 | 23.00 | 23.56 | 23.56 | - | 752,538 |
| Aug 13, 2025 | 22.85 | 23.58 | 22.75 | 23.56 | 23.56 | 3.56% | 907,309 |
| Aug 12, 2025 | 22.09 | 22.80 | 21.97 | 22.75 | 22.75 | 4.07% | 819,631 |
| Aug 11, 2025 | 21.76 | 21.88 | 21.59 | 21.86 | 21.86 | 0.64% | 564,216 |
| Aug 8, 2025 | 21.62 | 21.88 | 21.33 | 21.72 | 21.72 | 1.88% | 705,114 |
| Aug 7, 2025 | 21.77 | 21.77 | 21.18 | 21.32 | 21.32 | -0.88% | 1,103,697 |
| Aug 6, 2025 | 21.72 | 21.86 | 21.48 | 21.51 | 21.51 | -0.97% | 1,013,762 |
| Aug 5, 2025 | 21.41 | 21.73 | 21.05 | 21.72 | 21.72 | -0.05% | 1,128,535 |
| Aug 4, 2025 | 21.22 | 21.75 | 21.09 | 21.73 | 21.41 | 2.60% | 1,213,532 |
| Aug 1, 2025 | 21.53 | 21.53 | 20.75 | 21.18 | 20.86 | -2.26% | 1,284,904 |
| Jul 31, 2025 | 21.54 | 21.85 | 21.49 | 21.67 | 21.35 | -0.37% | 887,261 |
| Jul 30, 2025 | 22.18 | 22.39 | 21.60 | 21.75 | 21.42 | -1.89% | 933,508 |
| Jul 29, 2025 | 22.44 | 22.44 | 21.95 | 22.17 | 21.84 | -0.76% | 1,010,939 |
| Jul 28, 2025 | 22.56 | 22.77 | 22.26 | 22.34 | 22.01 | -1.02% | 900,626 |
| Jul 25, 2025 | 21.44 | 22.63 | 21.44 | 22.57 | 22.23 | 6.66% | 2,218,794 |
| Jul 24, 2025 | 21.97 | 22.04 | 21.15 | 21.16 | 20.84 | -4.47% | 1,240,318 |
| Jul 23, 2025 | 22.36 | 22.41 | 21.92 | 22.15 | 21.82 | 0.05% | 1,359,587 |
| Jul 22, 2025 | 22.06 | 22.34 | 21.95 | 22.14 | 21.81 | 0.87% | 1,190,657 |
| Jul 21, 2025 | 22.28 | 22.48 | 21.94 | 21.95 | 21.62 | -0.68% | 1,106,337 |
| Jul 18, 2025 | 22.37 | 22.37 | 21.94 | 22.10 | 21.77 | -0.05% | 1,132,057 |
| Jul 17, 2025 | 21.55 | 22.13 | 21.52 | 22.11 | 21.78 | 2.12% | 1,356,121 |
| Jul 16, 2025 | 21.71 | 22.10 | 21.26 | 21.65 | 21.33 | 0.46% | 1,130,630 |
| Jul 15, 2025 | 22.59 | 22.63 | 21.54 | 21.55 | 21.23 | -4.48% | 1,178,979 |
| Jul 14, 2025 | 22.32 | 22.75 | 22.32 | 22.56 | 22.22 | 0.89% | 958,378 |
| Jul 11, 2025 | 22.58 | 22.62 | 22.33 | 22.36 | 22.03 | -2.06% | 2,719,765 |
| Jul 10, 2025 | 22.62 | 22.98 | 22.53 | 22.83 | 22.49 | 0.57% | 528,010 |
| Jul 9, 2025 | 23.02 | 23.10 | 22.61 | 22.70 | 22.36 | -0.61% | 1,041,255 |
| Jul 8, 2025 | 22.88 | 23.16 | 22.82 | 22.84 | 22.50 | 0.35% | 718,558 |
| Jul 7, 2025 | 22.84 | 23.20 | 22.69 | 22.76 | 22.42 | -1.47% | 859,761 |
| Jul 3, 2025 | 22.85 | 23.30 | 22.68 | 23.10 | 22.75 | 2.03% | 1,017,114 |
| Jul 2, 2025 | 22.29 | 22.67 | 22.08 | 22.64 | 22.30 | 2.44% | 1,158,015 |
| Jul 1, 2025 | 21.00 | 22.35 | 20.93 | 22.10 | 21.77 | 4.79% | 988,732 |
| Jun 30, 2025 | 21.24 | 21.37 | 21.07 | 21.09 | 20.77 | 0.14% | 1,005,380 |
| Jun 27, 2025 | 21.45 | 21.46 | 20.82 | 21.06 | 20.75 | -1.27% | 2,711,194 |
| Jun 26, 2025 | 21.30 | 21.39 | 20.97 | 21.33 | 21.01 | 2.06% | 845,373 |
| Jun 25, 2025 | 21.07 | 21.08 | 20.83 | 20.90 | 20.59 | -0.62% | 515,399 |
| Jun 24, 2025 | 21.12 | 21.46 | 21.02 | 21.03 | 20.72 | 0.81% | 654,047 |
| Jun 23, 2025 | 20.44 | 20.86 | 20.23 | 20.86 | 20.55 | 1.86% | 727,912 |
| Jun 20, 2025 | 20.53 | 20.65 | 20.39 | 20.48 | 20.17 | 0.59% | 1,540,718 |
| Jun 18, 2025 | 20.04 | 20.62 | 19.96 | 20.36 | 20.06 | 1.19% | 658,539 |
| Jun 17, 2025 | 20.35 | 20.53 | 20.09 | 20.12 | 19.82 | -2.14% | 726,277 |
| Jun 16, 2025 | 20.96 | 20.96 | 20.51 | 20.56 | 20.25 | -0.15% | 816,280 |
| Jun 13, 2025 | 20.85 | 21.00 | 20.51 | 20.59 | 20.28 | -3.20% | 790,504 |
| Jun 12, 2025 | 21.53 | 21.54 | 21.00 | 21.27 | 20.95 | -0.89% | 696,193 |
| Jun 11, 2025 | 21.92 | 22.13 | 21.39 | 21.46 | 21.14 | -1.74% | 790,291 |
| Jun 10, 2025 | 21.78 | 22.05 | 21.59 | 21.84 | 21.51 | 0.55% | 738,752 |
| Jun 9, 2025 | 21.69 | 22.03 | 21.41 | 21.72 | 21.40 | 0.60% | 641,165 |
| Jun 6, 2025 | 21.04 | 21.59 | 21.02 | 21.59 | 21.27 | 4.40% | 856,573 |
| Jun 5, 2025 | 20.77 | 20.88 | 20.52 | 20.68 | 20.37 | -0.24% | 907,022 |