-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
-0.12% -
3 MONTH PERFORMANCE
+11.74% -
6 MONTH PERFORMANCE
+8.62% -
YEAR-TO-DATE PERFORMANCE
-15.63% -
1 YEAR PERFORMANCE
+13.81%
Pacific Premier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $24.91 | $24.59 (-1.28%) | $25.01 | $24.47 | 436,800 | $2.33 B |
| 10/03/2024 | $23.60 | $24.26 (2.8%) | $24.29 | $23.50 | 434,500 | $2.30 B |
| 10/02/2024 | $23.86 | $23.81 (-0.21%) | $24.36 | $23.73 | 381,021 | $2.25 B |
| 10/01/2024 | $24.95 | $23.96 (-3.97%) | $24.95 | $23.85 | 504,005 | $2.27 B |
| 09/30/2024 | $24.75 | $25.16 (1.66%) | $25.44 | $24.64 | 552,200 | $2.38 B |
| 09/27/2024 | $25.03 | $24.88 (-0.6%) | $25.33 | $24.65 | 761,817 | $2.35 B |
| 09/26/2024 | $25.00 | $24.64 (-1.44%) | $25.13 | $24.64 | 488,300 | $2.33 B |
| 09/25/2024 | $25.17 | $24.53 (-2.54%) | $25.17 | $24.50 | 373,800 | $2.32 B |
| 09/24/2024 | $25.35 | $25.21 (-0.55%) | $25.58 | $24.96 | 556,700 | $2.39 B |
| 09/23/2024 | $25.58 | $25.39 (-0.74%) | $25.69 | $25.31 | 546,800 | $2.40 B |
| 09/20/2024 | $25.81 | $25.46 (-1.36%) | $25.83 | $25.38 | 2.54 M | $2.41 B |
| 09/19/2024 | $25.72 | $25.97 (0.97%) | $26.11 | $25.14 | 822,104 | $2.46 B |
| 09/18/2024 | $24.84 | $24.91 (0.28%) | $26.13 | $24.49 | 530,200 | $2.36 B |
| 09/17/2024 | $24.55 | $24.80 (1.02%) | $25.39 | $24.38 | 448,804 | $2.35 B |
| 09/16/2024 | $24.31 | $24.45 (0.58%) | $24.64 | $23.79 | 547,115 | $2.31 B |
| 09/13/2024 | $23.88 | $24.21 (1.38%) | $24.31 | $23.71 | 1.01 M | $2.29 B |
| 09/12/2024 | $23.52 | $23.44 (-0.34%) | $23.74 | $23.13 | 429,400 | $2.22 B |
| 09/11/2024 | $23.50 | $23.38 (-0.51%) | $23.52 | $22.75 | 487,043 | $2.21 B |
| 09/10/2024 | $23.67 | $23.86 (0.8%) | $23.86 | $23.13 | 630,600 | $2.26 B |
| 09/09/2024 | $23.88 | $23.59 (-1.21%) | $24.05 | $23.54 | 767,400 | $2.23 B |
| 09/06/2024 | $24.70 | $23.86 (-3.4%) | $24.84 | $23.82 | 381,332 | $2.26 B |
| 09/05/2024 | $25.00 | $24.59 (-1.64%) | $25.14 | $24.50 | 400,500 | $2.33 B |
| 09/04/2024 | $25.07 | $24.93 (-0.56%) | $25.31 | $24.59 | 858,800 | $2.36 B |
| 09/03/2024 | $25.43 | $25.06 (-1.45%) | $25.85 | $24.90 | 603,000 | $2.37 B |
| 08/30/2024 | $25.71 | $25.70 (-0.04%) | $25.87 | $25.36 | 389,201 | $2.43 B |
| 08/29/2024 | $25.94 | $25.57 (-1.43%) | $25.95 | $25.44 | 274,200 | $2.42 B |
| 08/28/2024 | $25.30 | $25.73 (1.7%) | $25.94 | $25.28 | 288,400 | $2.43 B |
| 08/27/2024 | $25.59 | $25.42 (-0.66%) | $25.70 | $25.27 | 334,011 | $2.41 B |
| 08/26/2024 | $26.43 | $25.94 (-1.85%) | $26.44 | $25.90 | 405,200 | $2.45 B |
| 08/23/2024 | $24.77 | $26.18 (5.69%) | $26.61 | $24.62 | 627,498 | $2.48 B |
| 08/22/2024 | $24.65 | $24.51 (-0.57%) | $25.00 | $24.44 | 372,000 | $2.32 B |
| 08/21/2024 | $24.62 | $24.71 (0.37%) | $24.74 | $24.30 | 315,700 | $2.34 B |
| 08/20/2024 | $25.21 | $24.47 (-2.94%) | $25.21 | $24.43 | 338,201 | $2.32 B |
| 08/19/2024 | $25.21 | $25.33 (0.48%) | $25.45 | $25.07 | 387,743 | $2.40 B |
| 08/16/2024 | $24.54 | $25.16 (2.53%) | $25.29 | $24.54 | 407,300 | $2.38 B |
| 08/15/2024 | $24.85 | $24.65 (-0.8%) | $25.19 | $24.60 | 427,600 | $2.33 B |
| 08/14/2024 | $24.41 | $24.10 (-1.27%) | $24.41 | $23.79 | 456,400 | $2.28 B |
| 08/13/2024 | $24.47 | $24.26 (-0.86%) | $24.47 | $23.92 | 385,700 | $2.30 B |
| 08/12/2024 | $24.74 | $24.00 (-2.99%) | $25.07 | $23.56 | 563,714 | $2.27 B |
| 08/09/2024 | $24.58 | $24.52 (-0.24%) | $25.00 | $24.18 | 1.24 M | $2.32 B |
| 08/08/2024 | $24.23 | $24.66 (1.77%) | $24.70 | $24.03 | 634,900 | $2.33 B |
| 08/07/2024 | $24.59 | $23.80 (-3.21%) | $24.70 | $23.76 | 515,903 | $2.25 B |
| 08/06/2024 | $23.68 | $24.24 (2.36%) | $24.46 | $23.41 | 535,307 | $2.29 B |
| 08/05/2024 | $23.02 | $23.71 (3%) | $24.00 | $22.35 | 695,900 | $2.24 B |
| 08/02/2024 | $24.53 | $24.69 (0.65%) | $24.91 | $24.11 | 719,203 | $2.34 B |
| 08/01/2024 | $27.06 | $25.85 (-4.47%) | $27.12 | $25.47 | 764,400 | $2.45 B |
| 07/31/2024 | $27.04 | $27.06 (0.07%) | $27.66 | $26.62 | 662,933 | $2.56 B |
| 07/30/2024 | $26.49 | $26.85 (1.36%) | $26.96 | $26.47 | 1.04 M | $2.54 B |
| 07/29/2024 | $27.36 | $26.29 (-3.91%) | $27.48 | $26.23 | 507,100 | $2.49 B |
| 07/26/2024 | $27.28 | $27.34 (0.22%) | $27.38 | $26.61 | 742,900 | $2.59 B |
| 07/25/2024 | $26.49 | $26.72 (0.87%) | $27.50 | $25.97 | 853,000 | $2.53 B |
| 07/24/2024 | $27.63 | $26.55 (-3.91%) | $27.95 | $26.41 | 780,900 | $2.51 B |
| 07/23/2024 | $27.35 | $28.26 (3.33%) | $28.50 | $27.30 | 809,200 | $2.67 B |
| 07/22/2024 | $27.06 | $27.80 (2.73%) | $27.94 | $26.82 | 543,395 | $2.63 B |
| 07/19/2024 | $27.08 | $27.25 (0.63%) | $27.62 | $26.92 | 538,304 | $2.57 B |
| 07/18/2024 | $27.29 | $27.06 (-0.84%) | $28.02 | $26.65 | 797,859 | $2.55 B |
| 07/17/2024 | $26.78 | $27.59 (3.02%) | $27.98 | $26.72 | 767,473 | $2.60 B |
| 07/16/2024 | $26.07 | $27.13 (4.07%) | $27.33 | $25.94 | 832,502 | $2.56 B |
| 07/15/2024 | $25.16 | $25.81 (2.58%) | $26.04 | $24.95 | 590,468 | $2.44 B |
| 07/12/2024 | $25.05 | $24.61 (-1.76%) | $25.29 | $24.59 | 783,184 | $2.32 B |
| 07/11/2024 | $24.00 | $24.74 (3.08%) | $24.91 | $23.44 | 753,549 | $2.33 B |
| 07/10/2024 | $22.25 | $23.50 (5.62%) | $23.53 | $22.22 | 628,006 | $2.22 B |
| 07/09/2024 | $21.86 | $22.17 (1.42%) | $22.17 | $21.77 | 409,605 | $2.09 B |
| 07/08/2024 | $22.19 | $21.86 (-1.49%) | $22.33 | $21.78 | 313,005 | $2.06 B |
| 07/05/2024 | $22.36 | $21.98 (-1.7%) | $22.48 | $21.92 | 294,651 | $2.07 B |