Free Trial

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

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (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
+1.92%
1 Month
Performance
-2.28%
3 Month
Performance
-3.26%
6 Month
Performance
-8.74%
Year-To-Date
Performance
-23.60%
1 Year
Performance
+6.36%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

PPBI Stock Chart for Sunday, June, 2, 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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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

Related Companies:
This page (NASDAQ:PPBI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders