Free Trial

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

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free PPBI Stock Alerts
$22.24
+0.36 (+1.65%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Pacific Premier Bancorp Stock Price Performance

5 Day
Performance
+0.45%
1 Month
Performance
+0.09%
3 Month
Performance
-3.26%
6 Month
Performance
-8.74%
Year-To-Date
Performance
-23.60%
1 Year
Performance
+15.59%
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 Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

PPBI Stock Chart for Saturday, June, 1, 2024

PPBI Chart by TradingView

Pacific Premier Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$21.88$22.24
+1.65%		$22.35$21.92502,319 shs$2.14 billion
05/30/2024$21.40$21.88
+2.24%		$22.33$21.46490,721 shs$2.11 billion
05/29/2024$21.82$21.40
-1.92%		$21.42$21.13534,213 shs$2.06 billion
05/28/2024$22.14$21.82
-1.45%		$22.38$21.77311,469 shs$2.10 billion
05/27/2024$22.14$22.14$22.26$21.93528,800 shs$2.14 billion
05/24/2024$22.06$22.14
+0.36%		$22.24$21.93528,865 shs$2.13 billion
05/23/2024$23.05$22.06
-4.30%		$23.15$21.89326,652 shs$2.13 billion
05/22/2024$23.30$23.05
-1.07%		$23.38$22.83326,965 shs$2.22 billion
05/21/2024$23.60$23.30
-1.27%		$23.70$23.26454,019 shs$2.25 billion
05/20/2024$23.82$23.60
-0.92%		$24.08$23.59551,941 shs$2.28 billion
05/17/2024$23.47$23.82
+1.49%		$23.89$23.34417,163 shs$2.30 billion
05/16/2024$23.45$23.47
+0.09%		$23.53$23.22344,755 shs$2.26 billion
05/15/2024$23.28$23.45
+0.73%		$23.72$23.28339,525 shs$2.26 billion
05/14/2024$22.98$23.28
+1.31%		$23.44$23.01312,144 shs$2.24 billion
05/13/2024$23.28$22.98
-1.29%		$23.46$22.89454,937 shs$2.22 billion
05/10/2024$23.23$23.28
+0.22%		$23.35$22.84325,455 shs$2.24 billion
05/09/2024$23.24$23.23
-0.04%		$23.39$22.94566,660 shs$2.24 billion
05/08/2024$22.97$23.24
+1.18%		$23.27$22.60685,772 shs$2.24 billion
05/07/2024$23.15$22.97
-0.78%		$23.43$22.95599,736 shs$2.21 billion
05/06/2024$22.95$23.15
+0.87%		$23.35$22.91472,664 shs$2.23 billion
05/03/2024$22.76$22.95
+0.83%		$23.17$22.77681,246 shs$2.21 billion
05/02/2024$22.22$22.76
+2.43%		$22.92$22.31814,147 shs$2.19 billion
05/01/2024$21.50$22.22
+3.35%		$22.73$21.75644,641 shs$2.14 billion
04/30/2024$21.99$21.50
-2.23%		$21.89$21.47605,671 shs$2.06 billion
04/29/2024$21.98$21.99
+0.05%		$22.24$21.87662,630 shs$2.11 billion
04/26/2024$22.16$21.98
-0.81%		$22.43$21.95922,985 shs$2.11 billion
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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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
02/29/2024$22.64$22.86
+0.97%		$23.47$22.75640,698 shs$2.19 billion

Related Companies:
This page (NASDAQ:PPBI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets