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 October 31, 2024 is 25.51.
  • The all-time high Pacific Premier Bancorp Inc stock closing price was 99.90 on April 20, 1998.
  • The Pacific Premier Bancorp Inc 52-week high stock price is 30.13, which is 18.1% above the current share price.
  • The Pacific Premier Bancorp Inc 52-week low stock price is 19.32, which is 24.3% below the current share price.
  • The average Pacific Premier Bancorp Inc stock price for the last 52 weeks is 24.33.
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 23.8079 27.6519 27.8721 20.5441 25.5100 -8.63%
2023 22.6777 28.2813 32.3232 16.6688 27.9205 -2.50%
2022 30.6923 35.4114 38.6791 25.1104 28.6351 -18.13%
2021 35.3215 26.3332 40.4588 26.3332 34.9746 31.88%
2020 19.8230 26.6420 26.6420 12.2027 26.5194 0.35%
2019 24.2190 20.6327 27.9672 19.7778 26.4272 31.50%
2018 29.6899 30.8309 35.5165 18.3568 20.0972 -36.20%
2017 29.4821 27.4446 33.0359 25.2790 31.5003 13.15%
2016 19.6258 15.9313 28.2321 14.6712 27.8384 66.35%
2015 14.4065 13.3089 18.7427 11.7023 16.7345 22.62%
2014 12.0268 12.3481 13.6711 10.7495 13.6475 10.10%
2013 10.0803 8.2216 12.7419 8.2216 12.3954 53.71%
2012 6.8366 5.0007 8.9933 5.0007 8.0641 61.51%
2011 5.1417 4.9298 5.6307 4.4573 4.9928 -2.16%
2010 3.6054 2.6619 5.1030 2.6145 5.1030 91.91%
2009 3.2106 3.3075 4.4337 2.1971 2.6590 -15.59%
2008 4.6591 5.5913 6.7332 2.6775 3.1500 -42.11%
2007 8.3266 9.5288 9.7257 5.4417 5.4417 -43.27%
2006 9.3028 9.2217 9.9935 8.4972 9.5918 3.22%
2005 9.1029 10.5675 10.5675 7.6388 9.2926 -11.01%
2004 9.3603 8.7012 11.8126 7.8278 10.4423 19.57%
2003 5.6799 4.3943 9.2532 3.7485 8.7334 108.85%
2002 3.2524 1.7246 5.5913 1.6538 4.1817 159.03%
2001 2.2138 2.7169 3.7013 0.7088 1.6144 -40.58%
2000 11.8973 13.7814 17.7189 1.1025 2.7169 -82.75%
1999 16.8223 17.7189 22.1683 12.0488 15.7501 -13.61%
1998 51.5825 50.7154 99.8952 8.8594 18.2308 -63.31%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $2.460B $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 $18.746B 16.45
ServisFirst Bancshares (SFBS) United States $4.532B 21.32
TFS Financial (TFSL) United States $3.607B 47.59
WSFS Financial (WSFS) United States $2.914B 11.12
Provident Financial Services (PFS) United States $2.437B 15.44
Banner (BANR) United States $2.207B 12.73
Northwest Bancshares (NWBI) United States $1.691B 13.29
Suruga Bank (SUGBY) Japan $1.423B 11.65
Berkshire Hills Bancorp (BHLB) United States $1.170B 13.03
OceanFirst Financial (OCFC) United States $1.064B 10.90
Brookline Bancorp (BRKL) United States $1.000B 13.39
Capitol Federal Financial (CFFN) United States $0.855B 17.42
Heritage Financial (HFWA) United States $0.793B 13.93
Southern Missouri Bancorp (SMBC) United States $0.669B 13.63
Great Southern Bancorp (GSBC) United States $0.662B 11.12
Northfield Bancorp (NFBK) United States $0.508B 17.57
Greene County Bancorp (GCBC) United States $0.477B 19.31
Flushing Financial (FFIC) United States $0.456B 18.89
Kearny Financial (KRNY) United States $0.451B 17.48
West Bancorporation (WTBA) United States $0.363B 16.85
Waterstone Financial (WSBF) United States $0.287B 19.14
NASB Financial (NASB) United States $0.266B 9.46
Timberland Bancorp (TSBK) United States $0.230B 9.63
ESSA Bancorp (ESSA) United States $0.191B 10.57
First Savings Financial (FSFG) United States $0.186B 12.49
HomeStreet (HMST) United States $0.171B 0.00
BankFinancial (BFIN) United States $0.152B 18.19
Citizens Community Bancorp (CZWI) United States $0.146B 9.74
First Capital (FCAP) United States $0.122B 10.30
Landmark Bancorp (LARK) United States $0.116B 9.30
Provident Financial Holdings (PROV) United States $0.105B 14.28
Riverview Bancorp Inc (RVSB) United States $0.100B 20.61
FFD Financial (FFDF) United States $0.089B 7.81
Pathfinder Bancorp (PBHC) United States $0.081B 53.91
Oconee Federal Financial (OFED) United States $0.079B 11.43
Lake Shore Bancorp (LSBK) United States $0.077B 18.30
Broadway Financial (BYFC) United States $0.063B 23.79
First Bancshares (FBSI) United States $0.060B 9.26
Home Federal Bancorp Of Louisiana (HFBL) United States $0.039B 11.55
Kentucky First Federal Bancorp (KFFB) United States $0.023B 0.00
Carver Bancorp (CARV) United States $0.009B 0.00
Northeast Bancorp (NBN) United States $0.000B 11.54