Pacific Premier Bancorp (PPBI) Stock Chart & Stock Price History $19.02 -0.07 (-0.37%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Pacific Premier Bancorp Stock Price Performance 5 Day Performance+4.03%1 Month Performance-14.62%3 Month Performance-21.02%6 Month Performance-29.74%Year-To-Date Performance-23.39%1 Year Performance-10.25% Receive PPBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pacific Premier Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address PPBI Stock Chart for Wednesday, April, 16, 2025 PPBI Chart by TradingViewRemove Ads Pacific Premier Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/15/2025$18.60$19.09+2.63%$19.28$18.56941,466 shs$1.85 billion04/14/2025$18.35$18.60+1.36%$19.53$18.13988,377 shs$1.81 billion04/11/2025$18.71$18.35-1.92%$18.80$18.06890,852 shs$1.78 billion04/10/2025$20.02$18.71-6.54%$19.95$18.071.03 million shs$1.80 billion04/09/2025$19.00$20.02+5.37%$20.51$18.211.17 million shs$1.93 billion04/09/2025$19.00$20.02+5.37%$20.51$18.211.17 million shs$1.93 billion04/08/2025$19.04$19.00-0.21%$19.96$18.641.11 million shs$1.83 billion04/08/2025$19.04$19.00-0.21%$19.96$18.641.11 million shs$1.83 billion04/07/2025$19.26$19.04-1.14%$20.24$18.341.64 million shs$1.84 billion04/04/2025$19.75$19.26-2.48%$19.62$18.411.85 million shs$1.86 billion Get the Latest News and Ratings for PPBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pacific Premier Bancorp and its competitors with MarketBeat's FREE daily newsletter. 04/03/2025$21.70$19.75-8.99%$21.08$19.561.54 million shs$1.90 billion04/02/2025$21.58$21.70+0.56%$21.92$21.28710,092 shs$2.09 billion04/01/2025$21.32$21.58+1.22%$21.64$20.97915,092 shs$2.08 billion03/31/2025$21.25$21.32+0.33%$21.40$20.90809,256 shs$2.06 billion03/28/2025$21.82$21.25-2.61%$22.10$21.13600,771 shs$2.05 billion03/27/2025$21.87$21.82-0.23%$21.98$21.53908,385 shs$2.10 billion03/26/2025$21.88$21.87-0.05%$22.30$21.591.17 million shs$2.11 billion03/25/2025$21.98$21.88-0.45%$22.32$21.86776,410 shs$2.11 billion03/24/2025$21.62$21.98+1.67%$22.18$21.80807,761 shs$2.12 billion03/21/2025$21.75$21.62-0.60%$22.00$21.362.21 million shs$2.08 billion03/20/2025$21.99$21.75-1.09%$22.31$21.71512,736 shs$2.10 billion03/19/2025$22.14$21.99-0.68%$22.36$21.91612,038 shs$2.12 billion03/18/2025$22.33$22.14-0.85%$22.31$21.99649,854 shs$2.14 billion03/17/2025$22.36$22.33-0.13%$22.61$22.09546,094 shs$2.15 billion Related Companies QFIN Stock Chart BMA Stock Chart OMF Stock Chart PFSI Stock Chart CADE Stock Chart VLY Stock Chart OZK Stock Chart FLG Stock Chart BBAR Stock Chart HWC Stock Chart Receive PPBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pacific Premier Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PPBI) was last updated on 4/16/2025 by MarketBeat.com Staff From Our PartnersWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredFirst look: The $3,500 iPhoneDid you hear that just before Trump's tariffs took effect, Apple sent five cargo planes packed with MacBooks a...Stansberry Research | SponsoredMarkets in Chaos? Here’s What to Do.Wall Street's on edge with tariffs. And volatility? It's not slowing down. You've seen the headlines… Bu...Investors Alley | SponsoredCatastrophicThe losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.InvestorPlace | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pacific Premier Bancorp, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Pacific Premier Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
