Pacific Premier Bancorp Inc - 28 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 May 02, 2025 is 21.41.
- The all-time high Pacific Premier Bancorp Inc stock closing price was 97.05 on April 20, 1998.
- The Pacific Premier Bancorp Inc 52-week high stock price is 30.28, which is 41.4% above the current share price.
- The Pacific Premier Bancorp Inc 52-week low stock price is 18.06, which is 15.6% below the current share price.
- The average Pacific Premier Bancorp Inc stock price for the last 52 weeks is 24.19.
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 |
| 2025 |
22.6693 |
24.1977 |
26.3500 |
18.3500 |
21.4100 |
-12.98% |
| 2024 |
23.7746 |
26.9446 |
28.7391 |
20.0271 |
24.6025 |
-9.57% |
| 2023 |
22.0697 |
27.4909 |
31.4325 |
16.2258 |
27.2063 |
-2.26% |
| 2022 |
29.8263 |
34.4135 |
37.5890 |
24.3961 |
27.8349 |
-18.11% |
| 2021 |
34.3240 |
25.5845 |
39.3163 |
25.5845 |
33.9889 |
31.92% |
| 2020 |
19.2472 |
25.8577 |
25.8577 |
11.8428 |
25.7654 |
0.45% |
| 2019 |
23.5150 |
20.0419 |
27.1439 |
19.2086 |
25.6493 |
31.39% |
| 2018 |
28.8399 |
29.9481 |
34.4996 |
17.8312 |
19.5217 |
-36.20% |
| 2017 |
28.6379 |
26.6588 |
32.0900 |
24.5552 |
30.5983 |
13.15% |
| 2016 |
19.0639 |
15.4751 |
27.4238 |
14.2512 |
27.0413 |
66.35% |
| 2015 |
13.9940 |
12.9278 |
18.2060 |
11.3673 |
16.2554 |
22.62% |
| 2014 |
11.6825 |
11.9946 |
13.2797 |
10.4417 |
13.2567 |
10.10% |
| 2013 |
9.7917 |
7.9862 |
12.3770 |
7.9862 |
12.0404 |
53.71% |
| 2012 |
6.6402 |
4.8575 |
8.7358 |
4.8575 |
7.8332 |
61.52% |
| 2011 |
4.9972 |
4.7886 |
5.4695 |
4.3297 |
4.8498 |
-2.16% |
| 2010 |
3.5128 |
2.5856 |
4.9569 |
2.5397 |
4.9569 |
91.91% |
| 2009 |
3.0638 |
3.2128 |
4.3067 |
2.1342 |
2.5829 |
-15.59% |
| 2008 |
4.5951 |
5.4312 |
6.5399 |
2.6009 |
3.0598 |
-42.11% |
| 2007 |
8.0898 |
9.2560 |
9.4472 |
5.2859 |
5.2859 |
-43.27% |
| 2006 |
9.0188 |
8.9577 |
9.7073 |
8.2539 |
9.3172 |
3.22% |
| 2005 |
8.8362 |
10.2650 |
10.2650 |
7.4201 |
9.0265 |
-11.01% |
| 2004 |
9.1066 |
8.4520 |
11.4744 |
7.6037 |
10.1434 |
19.57% |
| 2003 |
5.7045 |
4.2685 |
8.9883 |
3.6412 |
8.4834 |
108.85% |
| 2002 |
3.1544 |
1.6753 |
5.4312 |
1.6064 |
4.0619 |
159.02% |
| 2001 |
2.2087 |
2.6295 |
3.5857 |
0.6885 |
1.5682 |
-40.36% |
| 2000 |
11.4622 |
13.3868 |
17.2116 |
1.0757 |
2.6295 |
-82.81% |
| 1999 |
16.3377 |
17.2116 |
21.5145 |
11.7134 |
15.2992 |
-13.51% |
| 1998 |
49.9052 |
49.2442 |
97.0541 |
8.6058 |
17.6897 |
-63.37% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
FIN-SVGS & LOAN |
$2.018B |
$0.905B |
|
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.
|
