Education
About Us
Working with TipRanks
Follow Us
Pacific Premier Bancorp Inc (PPBI)
NASDAQ:PPBI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 25, 2025
21.00
21.28
20.46
20.60
20.60
-3.01%
1,401,557
1.63
Apr 24, 2025
20.00
21.28
19.60
21.24
21.24
+5.62%
4,735,666
5.93
Apr 23, 2025
19.28
20.71
19.28
20.11
20.11
+2.03%
1,214,075
1.54
Apr 22, 2025
19.32
19.79
19.17
19.71
19.71
+2.82%
1,186,945
1.53
Apr 21, 2025
19.04
19.20
18.93
19.17
19.17
-0.42%
838,617
1.09
Apr 17, 2025
19.00
19.32
18.89
19.25
19.25
+1.21%
986,065
1.30
Apr 16, 2025
19.39
19.59
18.82
19.02
19.02
-0.37%
1,070,247
1.43
Apr 15, 2025
18.56
19.28
18.56
19.09
19.09
+2.63%
941,466
1.27
Apr 14, 2025
18.65
19.53
18.13
18.60
18.60
+1.36%
988,402
1.35
Apr 11, 2025
18.64
18.80
18.06
18.35
18.35
-1.92%
890,852
1.23
Apr 10, 2025
19.53
19.95
18.07
18.71
18.71
-6.54%
1,029,115
1.44
Apr 09, 2025
18.68
20.51
18.21
20.02
20.02
+5.37%
1,171,344
1.67
Apr 08, 2025
19.50
19.96
18.64
19.00
19.00
-0.21%
1,107,874
1.60
Apr 07, 2025
18.60
20.24
18.35
19.04
19.04
-1.14%
1,652,360
2.46
Apr 04, 2025
19.04
19.62
18.41
19.26
19.26
-2.48%
1,852,932
2.86
Apr 03, 2025
21.00
21.08
19.56
19.75
19.75
-8.99%
1,539,784
2.44
Apr 02, 2025
21.28
21.92
21.28
21.70
21.70
+0.56%
710,110
1.14
Apr 01, 2025
21.24
21.64
20.97
21.58
21.58
+1.22%
915,092
1.49
Mar 31, 2025
20.94
21.40
20.90
21.32
21.32
+0.33%
809,256
1.33
Mar 28, 2025
21.72
22.10
21.13
21.25
21.25
-2.61%
600,772
1.00
Mar 27, 2025
21.92
21.98
21.53
21.82
21.82
-0.23%
908,385
1.54
Mar 26, 2025
22.10
22.30
21.59
21.87
21.87
-0.05%
1,166,114
1.93
Mar 25, 2025
22.04
22.32
21.86
21.88
21.88
-0.45%
776,410
1.29
Mar 24, 2025
21.98
22.18
21.80
21.98
21.98
+1.67%
807,761
1.35
Mar 21, 2025
22.00
22.00
21.36
21.62
21.62
-0.60%
2,214,765
3.87
Mar 20, 2025
21.74
22.31
21.71
21.75
21.75
-1.09%
512,736
0.89
Mar 19, 2025
22.14
22.36
21.91
21.99
21.99
-0.68%
612,038
1.07
Mar 18, 2025
22.13
22.31
21.99
22.14
22.14
-0.85%
649,854
1.14
Mar 17, 2025
22.31
22.61
22.09
22.33
22.33
-0.13%
546,094
0.96
Mar 14, 2025
21.87
22.42
21.87
22.36
22.36
+3.52%
700,274
1.24
Mar 13, 2025
21.68
22.03
21.52
21.60
21.60
-0.05%
540,130
0.96
Mar 12, 2025
21.38
21.94
21.09
21.61
21.61
+2.66%
753,985
1.36
Mar 11, 2025
21.43
22.08
20.89
21.05
21.05
-1.41%
840,928
1.55
Mar 10, 2025
21.94
22.11
21.30
21.35
21.35
-4.13%
800,356
1.49
Mar 07, 2025
22.40
22.40
21.90
22.27
22.27
-0.67%
547,095
1.02
Mar 06, 2025
22.39
23.36
22.09
22.42
22.42
-0.84%
462,031
0.86
Mar 05, 2025
22.85
23.29
22.18
22.61
22.61
-0.88%
638,660
1.20
Mar 04, 2025
23.14
24.37
22.32
22.81
22.81
-2.44%
789,558
1.49
Mar 03, 2025
23.96
24.67
23.20
23.38
23.38
-2.13%
685,230
1.30
Feb 28, 2025
23.73
24.16
23.57
23.89
23.89
+1.40%
1,008,375
1.93
Feb 27, 2025
23.54
24.54
23.39
23.56
23.56
-0.08%
527,556
1.01
Feb 26, 2025
23.76
24.29
23.33
23.58
23.58
-0.97%
623,409
1.20
Feb 25, 2025
23.72
24.50
23.50
23.81
23.81
+0.80%
793,121
1.54
Feb 24, 2025
24.26
24.26
23.53
23.62
23.62
-2.07%
631,121
1.24
Feb 21, 2025
25.03
25.05
23.98
24.12
24.12
-2.70%
504,031
0.99
Feb 20, 2025
24.73
25.20
24.50
24.79
24.79
-0.92%
646,699
1.28
Feb 19, 2025
24.88
25.23
24.70
25.02
25.02
-0.95%
480,761
0.95
Feb 18, 2025
25.08
25.32
24.89
25.26
25.26
+0.40%
596,729
1.18
Feb 14, 2025
25.23
25.75
24.94
25.16
25.16
-0.08%
401,921
0.79
Feb 13, 2025
25.12
25.21
24.92
25.18
25.18
+0.92%
267,953
0.52
Rows: