Pacific Premier Bancorp Inc - 27 Year Stock Price History | PPBI

Historical daily share price chart and data for Pacific Premier Bancorp Inc since 1997 adjusted for splits and dividends. The latest closing stock price for Pacific Premier Bancorp Inc as of November 21, 2024 is 27.91.
  • The all-time high Pacific Premier Bancorp Inc stock closing price was 98.58 on April 20, 1998.
  • The Pacific Premier Bancorp Inc 52-week high stock price is 30.13, which is 8% above the current share price.
  • The Pacific Premier Bancorp Inc 52-week low stock price is 20.52, which is 26.5% below the current share price.
  • The average Pacific Premier Bancorp Inc stock price for the last 52 weeks is 24.67.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Pacific Premier Bancorp Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 23.7539 27.2885 29.0100 20.2741 27.9100 1.29%
2023 22.3796 27.9096 31.8984 16.4497 27.5535 -2.50%
2022 30.2890 34.9461 38.1708 24.7804 28.2588 -18.13%
2021 34.8573 25.9871 39.9271 25.9871 34.5150 31.88%
2020 19.5624 26.2919 26.2919 12.0423 26.1709 0.35%
2019 23.9007 20.3615 27.5997 19.5178 26.0799 31.50%
2018 29.2997 30.4257 35.0498 18.1155 19.8330 -36.20%
2017 29.0946 27.0839 32.6017 24.9467 31.0863 13.15%
2016 19.3679 15.7219 27.8611 14.4784 27.4725 66.35%
2015 14.2172 13.1340 18.4963 11.5486 16.5146 22.62%
2014 11.8688 12.1858 13.4914 10.6082 13.4681 10.10%
2013 9.9478 8.1135 12.5744 8.1135 12.2324 53.71%
2012 6.7468 4.9349 8.8751 4.9349 7.9581 61.51%
2011 5.0741 4.8650 5.5567 4.3987 4.9272 -2.16%
2010 3.5581 2.6269 5.0360 2.5802 5.0360 91.91%
2009 3.1684 3.2641 4.3754 2.1683 2.6241 -15.59%
2008 4.5979 5.5178 6.6447 2.6423 3.1086 -42.11%
2007 8.2172 9.4036 9.5979 5.3702 5.3702 -43.27%
2006 9.1806 9.1005 9.8621 8.3855 9.4658 3.22%
2005 8.9833 10.4287 10.4287 7.5384 9.1705 -11.01%
2004 9.2373 8.5868 11.6574 7.7249 10.3051 19.57%
2003 5.6053 4.3365 9.1316 3.6993 8.6187 108.85%
2002 3.2097 1.7020 5.5178 1.6320 4.1267 159.02%
2001 2.1847 2.6812 3.6526 0.6994 1.5932 -40.58%
2000 11.7410 13.6002 17.4860 1.0880 2.6812 -82.75%
1999 16.6012 17.4860 21.8770 11.8905 15.5431 -13.61%
1998 50.9046 50.0489 98.5823 8.7430 17.9912 -63.31%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $2.692B $0.714B
LIFE Financial Corporation is a savings and loan holding company for Life Bank. The company originates, purchases, sells, securitizes and services primarily non-conventional mortgage loans principally secured by first and second mortgages on one- to four-family residences. The Company makes Liberator Series loans, which are for the purchase of residential real property by borrowers who generally would not qualify for Fannie Mae or Freddie Mac loans, and Portfolio Series loans, which is debt consolidation loans for borrowers whose credit history qualifies them.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $20.612B 18.27
ServisFirst Bancshares (SFBS) United States $5.087B 23.91
TFS Financial (TFSL) United States $4.037B 53.26
WSFS Financial (WSFS) United States $3.458B 13.28
Provident Financial Services (PFS) United States $2.721B 17.23
Banner (BANR) United States $2.522B 14.55
Northwest Bancshares (NWBI) United States $1.864B 14.63
Suruga Bank (SUGBY) Japan $1.423B 12.40
Berkshire Hills Bancorp (BHLB) United States $1.306B 14.55
OceanFirst Financial (OCFC) United States $1.177B 12.06
Brookline Bancorp (BRKL) United States $1.092B 14.60
Capitol Federal Financial (CFFN) United States $0.888B 18.08
Heritage Financial (HFWA) United States $0.881B 15.63
Southern Missouri Bancorp (SMBC) United States $0.736B 15.00
Great Southern Bancorp (GSBC) United States $0.731B 12.28
Northfield Bancorp (NFBK) United States $0.571B 19.85
Kearny Financial (KRNY) United States $0.529B 20.48
Greene County Bancorp (GCBC) United States $0.526B 21.29
Flushing Financial (FFIC) United States $0.506B 20.99
West Bancorporation (WTBA) United States $0.405B 18.81
Waterstone Financial (WSBF) United States $0.298B 19.97
NASB Financial (NASB) United States $0.278B 9.90
Timberland Bancorp (TSBK) United States $0.263B 11.02
HomeStreet (HMST) United States $0.213B 0.00
ESSA Bancorp (ESSA) United States $0.204B 11.32
First Savings Financial (FSFG) United States $0.200B 13.43
Citizens Community Bancorp (CZWI) United States $0.157B 10.77
BankFinancial (BFIN) United States $0.156B 19.59
Landmark Bancorp (LARK) United States $0.125B 10.08
Riverview Bancorp Inc (RVSB) United States $0.114B 23.57
First Capital (FCAP) United States $0.109B 9.20
Provident Financial Holdings (PROV) United States $0.107B 14.55
FFD Financial (FFDF) United States $0.095B 8.35
Pathfinder Bancorp (PBHC) United States $0.084B 55.94
Lake Shore Bancorp (LSBK) United States $0.079B 18.84
Oconee Federal Financial (OFED) United States $0.079B 11.44
Broadway Financial (BYFC) United States $0.065B 24.45
First Bancshares (FBSI) United States $0.060B 9.28
Home Federal Bancorp Of Louisiana (HFBL) United States $0.038B 11.27
Kentucky First Federal Bancorp (KFFB) United States $0.021B 0.00
Carver Bancorp (CARV) United States $0.008B 0.00
Northeast Bancorp (NBN) United States $0.000B 12.69