Pacific Premier Bancorp, Inc.
PPBINASDAQFinancial Services
$24.49
+$0.00(+0.33%)
Market Cap$2.4B
P/E Ratio—
52W High$30.28
52W Low$18.06
Pacific Premier Bancorp, Inc. (PPBI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ppbi · EOD price history · split-adj. · FMP · as of Sep 3, 2025
5-Year High5Y
$47.08
Jun 10, 2021
-48.0% from here
5-Year Low5Y
$17.53
May 9, 2023
+39.7% from low
IPO Priceadj.
$67.50
Jun 25, 1997
-63.7% since IPO
1 Year Ago
$21.72
Jun 9, 2025
+12.8% in 1Y
5 Years Ago
$47.07
Jun 8, 2021
-48.0% in 5Y
10 Years Ago
$24.89
Jun 8, 2016
-1.6% in 10Y
Historical Price Data · PPBI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0K | +0.00% |
| Sep 2, 2025 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0K | +0.00% |
| Aug 29, 2025 | $24.37 | $24.97 | $24.25 | $24.49 | $24.49 | 19.6M | +0.49% |
| Aug 28, 2025 | $24.61 | $24.64 | $24.29 | $24.41 | $24.41 | 1.9M | -0.81% |
| Aug 27, 2025 | $24.47 | $24.81 | $24.32 | $24.63 | $24.63 | 2.9M | +0.65% |
| Aug 26, 2025 | $24.09 | $24.54 | $24.06 | $24.35 | $24.35 | 916K | +1.08% |
| Aug 25, 2025 | $24.29 | $24.46 | $24.12 | $24.30 | $24.30 | 978K | +0.04% |
| Aug 22, 2025 | $22.99 | $24.36 | $22.94 | $24.31 | $24.31 | 1.1M | +5.74% |
| Aug 21, 2025 | $22.94 | $23.03 | $22.63 | $22.79 | $22.79 | 660K | -0.65% |
| Aug 20, 2025 | $23.32 | $23.32 | $22.91 | $23.07 | $23.07 | 648K | -1.07% |
| Aug 19, 2025 | $23.29 | $23.46 | $23.09 | $23.25 | $23.25 | 420K | -0.17% |
| Aug 18, 2025 | $23.05 | $23.26 | $22.92 | $23.24 | $23.24 | 416K | +0.82% |
| Aug 15, 2025 | $23.72 | $23.84 | $23.09 | $23.12 | $23.12 | 802K | -2.53% |
| Aug 14, 2025 | $23.10 | $23.60 | $23.00 | $23.56 | $23.56 | 753K | +1.99% |
| Aug 13, 2025 | $22.85 | $23.58 | $22.75 | $23.56 | $23.56 | 907K | +3.11% |
| Aug 12, 2025 | $22.09 | $22.80 | $21.97 | $22.75 | $22.75 | 820K | +2.99% |
| Aug 11, 2025 | $21.76 | $21.88 | $21.59 | $21.86 | $21.86 | 564K | +0.46% |
| Aug 8, 2025 | $21.62 | $21.88 | $21.33 | $21.72 | $21.72 | 705K | +0.46% |
| Aug 7, 2025 | $21.77 | $21.77 | $21.18 | $21.32 | $21.32 | 1.1M | -2.07% |
| Aug 6, 2025 | $21.72 | $21.86 | $21.48 | $21.51 | $21.51 | 1.0M | -0.97% |
Showing 1–20 of 1,064 records
Annual Stock Price Performance · PPBI
Jan 1 → Dec 31 · 5 years2025-2.7%$25.18 → $24.49
-2.7%
2024-13.2%$28.71 → $24.92
-13.2%
2023-8.6%$31.84 → $29.11
-8.6%
2022-21.7%$40.32 → $31.56
-21.7%
2021-14.2%$46.66 → $40.03
-14.2%
Best Year2025 · -2.7%
Worst Year2022 · -21.7%
Positive Years0 / 5
Avg Annual Return-12.1%
5Y Total Return-47.5%
5Y CAGR~-12.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PPBI?
If you invested $1,000 in PPBI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$984
Total Return-1.6%
CAGR~-0.2% / yr
Profit$-16
Based on Jun 8, 2016 · $24.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Pacific Premier Bancorp, Inc. (PPBI) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $24.49. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PPBI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PPBI historical stock pricesFMP EOD datasplit-adjusted OHLCV