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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ppbi · 日线历史（复权）· FMP · 截至 2025年9月3日
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
$46.48
Jun 9, 2021
-47.3% in 5Y
10 Years Ago
$24.73
Jun 9, 2016
-1.0% 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$990
Total Return-1.0%
CAGR~-0.1% / yr
Profit$-10
Based on Jun 9, 2016 · $24.73Split & 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.
关于价格历史与 OHLCV 数据
Pacific Premier Bancorp, Inc.（PPBI）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PPBI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PPBI 历史股价FMP 日线复权 OHLCV