5 DAY PERFORMANCE
+11.63%
1 MONTH PERFORMANCE
-1.27%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
+2.68%
YEAR-TO-DATE PERFORMANCE
-0.24%
1 YEAR PERFORMANCE
+7.16%
Pacific Premier Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.67 | $21.60 (-0.3%) | $22.03 | $21.52 | 522,212 | $2.05 B |
| 03/12/2025 | $21.38 | $21.61 (1.08%) | $21.94 | $21.09 | 753,722 | $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 |
| 01/31/2025 | $25.93 | $25.90 (-0.12%) | $26.20 | $25.46 | 816,423 | $2.45 B |
| 01/30/2025 | $25.98 | $25.98 (0%) | $26.32 | $25.52 | 655,709 | $2.46 B |
| 01/29/2025 | $25.71 | $25.79 (0.31%) | $25.95 | $25.21 | 637,946 | $2.44 B |
| 01/28/2025 | $25.65 | $25.80 (0.58%) | $26.05 | $25.51 | 483,300 | $2.44 B |
| 01/27/2025 | $25.14 | $25.74 (2.39%) | $25.79 | $25.02 | 1.14 M | $2.44 B |
| 01/24/2025 | $24.87 | $24.97 (0.4%) | $25.40 | $24.61 | 758,408 | $2.36 B |
| 01/23/2025 | $24.60 | $24.92 (1.3%) | $25.69 | $24.60 | 894,648 | $2.36 B |
| 01/22/2025 | $24.45 | $24.42 (-0.12%) | $24.66 | $24.21 | 550,733 | $2.31 B |
| 01/21/2025 | $24.88 | $24.64 (-0.96%) | $25.21 | $24.61 | 400,600 | $2.33 B |
| 01/17/2025 | $24.49 | $24.58 (0.37%) | $24.64 | $24.24 | 402,045 | $2.33 B |
| 01/16/2025 | $24.15 | $24.17 (0.08%) | $24.37 | $23.93 | 377,138 | $2.29 B |
| 01/15/2025 | $24.79 | $24.26 (-2.14%) | $24.99 | $24.09 | 481,607 | $2.30 B |
| 01/14/2025 | $23.46 | $23.95 (2.09%) | $23.96 | $23.36 | 521,023 | $2.27 B |
| 01/13/2025 | $22.63 | $23.17 (2.39%) | $23.23 | $22.61 | 476,729 | $2.19 B |
| 01/10/2025 | $23.58 | $22.95 (-2.67%) | $23.58 | $22.65 | 404,500 | $2.17 B |
| 01/08/2025 | $24.28 | $24.05 (-0.95%) | $24.49 | $24.02 | 328,500 | $2.28 B |
| 01/07/2025 | $25.01 | $24.50 (-2.04%) | $25.20 | $24.12 | 405,340 | $2.32 B |
| 01/06/2025 | $24.95 | $24.86 (-0.36%) | $25.58 | $24.75 | 376,600 | $2.35 B |
| 01/03/2025 | $24.60 | $24.93 (1.34%) | $24.99 | $24.25 | 310,300 | $2.36 B |
| 01/02/2025 | $25.18 | $24.51 (-2.66%) | $25.28 | $24.50 | 447,807 | $2.32 B |
| 12/31/2024 | $24.87 | $24.92 (0.2%) | $25.13 | $24.73 | 395,000 | $2.36 B |
| 12/30/2024 | $24.57 | $24.73 (0.65%) | $24.85 | $24.39 | 343,500 | $2.34 B |
| 12/27/2024 | $25.12 | $24.73 (-1.55%) | $25.29 | $24.50 | 364,739 | $2.34 B |
| 12/26/2024 | $24.98 | $25.30 (1.28%) | $25.49 | $24.78 | 254,600 | $2.39 B |
| 12/24/2024 | $24.90 | $25.19 (1.16%) | $25.19 | $24.82 | 165,519 | $2.38 B |
| 12/23/2024 | $25.07 | $24.99 (-0.32%) | $25.61 | $24.25 | 365,627 | $2.37 B |
| 12/20/2024 | $24.40 | $25.07 (2.75%) | $25.43 | $24.40 | 1.92 M | $2.37 B |
| 12/19/2024 | $25.31 | $24.59 (-2.84%) | $25.70 | $24.55 | 588,747 | $2.33 B |
| 12/18/2024 | $26.85 | $24.92 (-7.19%) | $27.06 | $24.75 | 731,000 | $2.36 B |
| 12/17/2024 | $27.30 | $26.57 (-2.67%) | $27.63 | $26.56 | 502,901 | $2.51 B |
| 12/16/2024 | $27.24 | $27.51 (0.99%) | $27.52 | $27.01 | 691,531 | $2.60 B |
| 12/13/2024 | $27.09 | $27.30 (0.78%) | $27.38 | $26.93 | 542,700 | $2.58 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.
