-
5 DAY PERFORMANCE
-3.18% -
1 MONTH PERFORMANCE
+2.13% -
3 MONTH PERFORMANCE
+10.29% -
6 MONTH PERFORMANCE
+18.24% -
YEAR-TO-DATE PERFORMANCE
-4.67% -
1 YEAR PERFORMANCE
+24.55%
Pacific Premier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $27.83 | $27.75 (-0.29%) | $27.86 | $27.03 | 598,415 | $2.63 B |
| 11/14/2024 | $28.17 | $27.66 (-1.81%) | $28.26 | $27.48 | 407,400 | $2.62 B |
| 11/13/2024 | $28.52 | $28.06 (-1.61%) | $29.01 | $27.98 | 484,200 | $2.66 B |
| 11/12/2024 | $28.36 | $28.29 (-0.25%) | $28.97 | $28.27 | 755,616 | $2.68 B |
| 11/11/2024 | $28.67 | $28.66 (-0.03%) | $29.22 | $28.34 | 519,900 | $2.71 B |
| 11/08/2024 | $27.72 | $27.94 (0.79%) | $28.32 | $27.54 | 798,649 | $2.64 B |
| 11/07/2024 | $28.70 | $27.73 (-3.38%) | $28.71 | $27.38 | 846,009 | $2.62 B |
| 11/06/2024 | $27.26 | $29.01 (6.42%) | $29.64 | $27.24 | 1.43 M | $2.75 B |
| 11/05/2024 | $24.80 | $25.10 (1.21%) | $25.24 | $24.67 | 453,211 | $2.38 B |
| 11/04/2024 | $25.18 | $24.78 (-1.59%) | $25.18 | $24.43 | 383,000 | $2.35 B |
| 11/01/2024 | $25.67 | $25.49 (-0.7%) | $25.86 | $25.36 | 459,900 | $2.41 B |
| 10/31/2024 | $25.94 | $25.51 (-1.66%) | $26.10 | $25.51 | 421,811 | $2.41 B |
| 10/30/2024 | $25.90 | $25.89 (-0.04%) | $26.85 | $25.88 | 420,239 | $2.45 B |
| 10/29/2024 | $26.13 | $26.04 (-0.34%) | $26.35 | $25.90 | 330,900 | $2.46 B |
| 10/28/2024 | $25.35 | $26.19 (3.31%) | $26.23 | $25.28 | 626,300 | $2.48 B |
| 10/25/2024 | $25.02 | $25.09 (0.28%) | $26.28 | $24.84 | 532,300 | $2.37 B |
| 10/24/2024 | $25.12 | $25.01 (-0.44%) | $25.23 | $23.90 | 683,800 | $2.36 B |
| 10/23/2024 | $25.66 | $25.87 (0.82%) | $25.96 | $25.43 | 400,737 | $2.45 B |
| 10/22/2024 | $25.61 | $25.71 (0.39%) | $25.76 | $25.40 | 812,500 | $2.43 B |
| 10/21/2024 | $26.78 | $25.53 (-4.67%) | $26.84 | $25.47 | 384,100 | $2.41 B |
| 10/18/2024 | $27.35 | $26.82 (-1.94%) | $27.35 | $26.78 | 432,200 | $2.54 B |
| 10/17/2024 | $27.08 | $27.37 (1.07%) | $27.37 | $26.77 | 311,900 | $2.59 B |
| 10/16/2024 | $27.03 | $27.17 (0.52%) | $27.45 | $26.70 | 498,115 | $2.57 B |
| 10/15/2024 | $26.43 | $26.67 (0.91%) | $27.34 | $26.38 | 539,231 | $2.52 B |
| 10/14/2024 | $25.93 | $26.39 (1.77%) | $26.53 | $25.61 | 368,500 | $2.50 B |
| 10/11/2024 | $24.99 | $25.93 (3.76%) | $26.07 | $24.87 | 407,900 | $2.45 B |
| 10/10/2024 | $24.71 | $24.88 (0.69%) | $24.98 | $24.52 | 617,800 | $2.35 B |
| 10/09/2024 | $24.45 | $24.99 (2.21%) | $25.16 | $24.38 | 334,135 | $2.36 B |
| 10/08/2024 | $24.47 | $24.52 (0.2%) | $24.58 | $24.23 | 596,005 | $2.32 B |
| 10/07/2024 | $24.45 | $24.38 (-0.29%) | $24.52 | $24.19 | 296,600 | $2.31 B |
| 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 |