5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-3.89%
3 MONTH PERFORMANCE
-19.92%
6 MONTH PERFORMANCE
-18.63%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-6.66%
Pacific Premier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $20.65 | $20.77 (0.58%) | $20.84 | $20.18 | 557,735 | $1.95 B |
| 04/30/2025 | $20.29 | $20.34 (0.25%) | $20.48 | $19.90 | 651,243 | $1.93 B |
| 04/29/2025 | $20.35 | $20.63 (1.38%) | $20.75 | $20.25 | 1.03 M | $1.95 B |
| 04/28/2025 | $20.58 | $20.54 (-0.19%) | $20.65 | $20.23 | 976,100 | $1.95 B |
| 04/25/2025 | $21.00 | $20.60 (-1.9%) | $21.28 | $20.46 | 1.40 M | $1.95 B |
| 04/24/2025 | $20.00 | $21.24 (6.2%) | $21.28 | $19.60 | 4.74 M | $2.01 B |
| 04/23/2025 | $19.28 | $20.11 (4.3%) | $20.71 | $19.28 | 1.21 M | $1.90 B |
| 04/22/2025 | $19.32 | $19.71 (2.02%) | $19.79 | $19.17 | 1.19 M | $1.87 B |
| 04/21/2025 | $19.04 | $19.17 (0.68%) | $19.20 | $18.93 | 838,617 | $1.82 B |
| 04/17/2025 | $19.00 | $19.25 (1.32%) | $19.32 | $18.89 | 986,100 | $1.82 B |
| 04/16/2025 | $19.39 | $19.02 (-1.91%) | $19.59 | $18.82 | 1.07 M | $1.80 B |
| 04/15/2025 | $18.56 | $19.09 (2.86%) | $19.28 | $18.56 | 941,500 | $1.81 B |
| 04/14/2025 | $18.65 | $18.60 (-0.27%) | $19.53 | $18.13 | 988,402 | $1.76 B |
| 04/11/2025 | $18.64 | $18.35 (-1.56%) | $18.80 | $18.06 | 890,900 | $1.74 B |
| 04/10/2025 | $19.53 | $18.71 (-4.2%) | $19.95 | $18.07 | 1.03 M | $1.77 B |
| 04/09/2025 | $18.68 | $20.02 (7.17%) | $20.51 | $18.20 | 1.17 M | $1.90 B |
| 04/08/2025 | $19.50 | $19.00 (-2.56%) | $19.96 | $18.64 | 1.11 M | $1.80 B |
| 04/07/2025 | $18.60 | $19.04 (2.37%) | $20.24 | $18.35 | 1.65 M | $1.80 B |
| 04/04/2025 | $19.04 | $19.26 (1.16%) | $19.62 | $18.41 | 1.85 M | $1.82 B |
| 04/03/2025 | $21.00 | $19.75 (-5.95%) | $21.08 | $19.56 | 1.54 M | $1.87 B |
| 04/02/2025 | $21.28 | $21.70 (1.97%) | $21.92 | $21.28 | 710,110 | $2.05 B |
| 04/01/2025 | $21.24 | $21.58 (1.6%) | $21.64 | $20.97 | 915,100 | $2.04 B |
| 03/31/2025 | $20.94 | $21.32 (1.81%) | $21.40 | $20.90 | 809,300 | $2.02 B |
| 03/28/2025 | $21.72 | $21.25 (-2.16%) | $22.10 | $21.13 | 600,800 | $2.01 B |
| 03/27/2025 | $21.92 | $21.82 (-0.46%) | $21.98 | $21.53 | 908,400 | $2.07 B |
| 03/26/2025 | $22.10 | $21.87 (-1.04%) | $22.30 | $21.59 | 1.17 M | $2.07 B |
| 03/25/2025 | $22.04 | $21.88 (-0.73%) | $22.32 | $21.86 | 776,410 | $2.07 B |
| 03/24/2025 | $21.98 | $21.98 (0%) | $22.18 | $21.80 | 807,800 | $2.08 B |
| 03/21/2025 | $22.00 | $21.62 (-1.73%) | $22.00 | $21.36 | 2.21 M | $2.05 B |
| 03/20/2025 | $21.74 | $21.75 (0.05%) | $22.31 | $21.71 | 512,736 | $2.06 B |
| 03/19/2025 | $22.14 | $21.99 (-0.68%) | $22.36 | $21.91 | 612,038 | $2.08 B |
| 03/18/2025 | $22.13 | $22.14 (0.05%) | $22.31 | $21.99 | 649,900 | $2.10 B |
| 03/17/2025 | $22.31 | $22.33 (0.09%) | $22.61 | $22.09 | 546,100 | $2.11 B |
| 03/14/2025 | $21.87 | $22.36 (2.24%) | $22.42 | $21.87 | 700,300 | $2.12 B |
| 03/13/2025 | $21.68 | $21.60 (-0.37%) | $22.03 | $21.52 | 540,130 | $2.05 B |
| 03/12/2025 | $21.38 | $21.61 (1.08%) | $21.94 | $21.09 | 754,000 | $2.05 B |
| 03/11/2025 | $21.43 | $21.05 (-1.77%) | $22.08 | $20.89 | 840,928 | $1.99 B |
| 03/10/2025 | $21.94 | $21.35 (-2.69%) | $22.11 | $21.30 | 800,400 | $2.02 B |
| 03/07/2025 | $22.40 | $22.27 (-0.58%) | $22.40 | $21.90 | 547,100 | $2.11 B |
| 03/06/2025 | $22.39 | $22.42 (0.13%) | $23.36 | $22.09 | 462,031 | $2.12 B |
| 03/05/2025 | $22.85 | $22.61 (-1.05%) | $23.29 | $22.18 | 638,700 | $2.14 B |
| 03/04/2025 | $23.14 | $22.81 (-1.43%) | $24.37 | $22.32 | 789,600 | $2.16 B |
| 03/03/2025 | $23.96 | $23.38 (-2.42%) | $24.67 | $23.20 | 685,230 | $2.21 B |
| 02/28/2025 | $23.73 | $23.89 (0.67%) | $24.16 | $23.57 | 1.01 M | $2.26 B |
| 02/27/2025 | $23.54 | $23.56 (0.08%) | $24.54 | $23.39 | 527,600 | $2.23 B |
| 02/26/2025 | $23.76 | $23.58 (-0.76%) | $24.29 | $23.33 | 623,409 | $2.23 B |
| 02/25/2025 | $23.72 | $23.81 (0.38%) | $24.50 | $23.50 | 793,121 | $2.25 B |
| 02/24/2025 | $24.26 | $23.62 (-2.64%) | $24.26 | $23.53 | 631,121 | $2.24 B |
| 02/21/2025 | $25.03 | $24.12 (-3.64%) | $25.05 | $23.98 | 504,031 | $2.28 B |
| 02/20/2025 | $24.73 | $24.79 (0.24%) | $25.20 | $24.50 | 646,700 | $2.35 B |
| 02/19/2025 | $24.88 | $25.02 (0.56%) | $25.23 | $24.70 | 480,800 | $2.37 B |
| 02/18/2025 | $25.08 | $25.26 (0.72%) | $25.32 | $24.89 | 596,729 | $2.39 B |
| 02/14/2025 | $25.23 | $25.16 (-0.28%) | $25.75 | $24.94 | 401,921 | $2.38 B |
| 02/13/2025 | $25.12 | $25.18 (0.24%) | $25.21 | $24.92 | 268,000 | $2.38 B |
| 02/12/2025 | $25.56 | $24.95 (-2.39%) | $25.66 | $24.94 | 399,934 | $2.36 B |
| 02/11/2025 | $25.43 | $26.06 (2.48%) | $26.09 | $25.34 | 279,000 | $2.47 B |
| 02/10/2025 | $25.81 | $25.58 (-0.89%) | $25.81 | $25.45 | 420,014 | $2.42 B |
| 02/07/2025 | $26.26 | $25.81 (-1.71%) | $26.27 | $25.59 | 621,325 | $2.44 B |
| 02/06/2025 | $26.38 | $26.32 (-0.23%) | $26.50 | $25.88 | 481,315 | $2.49 B |
| 02/05/2025 | $26.27 | $26.35 (0.3%) | $26.39 | $25.77 | 594,534 | $2.50 B |
| 02/04/2025 | $25.21 | $26.15 (3.73%) | $26.20 | $25.15 | 548,338 | $2.48 B |
| 02/03/2025 | $24.90 | $25.23 (1.33%) | $25.32 | $24.46 | 611,800 | $2.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
