Skip to main content
Pacific Premier Bancorp, Inc. (PPBI)
Sep 2, 2025 - PPBI was delisted (reason: acquired by COLB)
24.49
0.00 (0.00%)
Inactive · Last trade price on Aug 29, 2025

Pacific Premier Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202524.3724.9724.2524.4924.490.33%19,566,748
Aug 28, 202524.6124.6424.2924.4124.41-0.89%1,936,888
Aug 27, 202524.4724.8124.3224.6324.631.15%2,868,329
Aug 26, 202524.0924.5424.0624.3524.350.21%915,682
Aug 25, 202524.2924.4624.1224.3024.30-0.02%978,016
Aug 22, 202522.9924.3622.9424.3124.316.65%1,077,921
Aug 21, 202522.9423.0322.6322.7922.79-1.21%659,699
Aug 20, 202523.3223.3222.9123.0723.07-0.77%648,136
Aug 19, 202523.2923.4623.0923.2523.250.04%419,887
Aug 18, 202523.0523.2622.9223.2423.240.52%415,994
Aug 15, 202523.7223.8423.0923.1223.12-1.87%801,467
Aug 14, 202523.1023.6023.0023.5623.56-752,538
Aug 13, 202522.8523.5822.7523.5623.563.56%907,309
Aug 12, 202522.0922.8021.9722.7522.754.07%819,631
Aug 11, 202521.7621.8821.5921.8621.860.64%564,216
Aug 8, 202521.6221.8821.3321.7221.721.88%705,114
Aug 7, 202521.7721.7721.1821.3221.32-0.88%1,103,697
Aug 6, 202521.7221.8621.4821.5121.51-0.97%1,013,762
Aug 5, 202521.4121.7321.0521.7221.72-0.05%1,128,535
Aug 4, 202521.2221.7521.0921.7321.402.60%1,213,532
Aug 1, 202521.5321.5320.7521.1820.86-2.26%1,284,904
Jul 31, 202521.5421.8521.4921.6721.34-0.37%887,261
Jul 30, 202522.1822.3921.6021.7521.42-1.89%933,508
Jul 29, 202522.4422.4421.9522.1721.83-0.76%1,010,939
Jul 28, 202522.5622.7722.2622.3422.00-1.02%900,626
Jul 25, 202521.4422.6321.4422.5722.236.66%2,218,794
Jul 24, 202521.9722.0421.1521.1620.84-4.47%1,240,318
Jul 23, 202522.3622.4121.9222.1521.810.05%1,359,587
Jul 22, 202522.0622.3421.9522.1421.800.87%1,190,657
Jul 21, 202522.2822.4821.9421.9521.62-0.68%1,106,337
Jul 18, 202522.3722.3721.9422.1021.76-0.05%1,132,057
Jul 17, 202521.5522.1321.5222.1121.772.12%1,356,121
Jul 16, 202521.7122.1021.2621.6521.320.46%1,130,630
Jul 15, 202522.5922.6321.5421.5521.22-4.48%1,178,979
Jul 14, 202522.3222.7522.3222.5622.220.89%958,378
Jul 11, 202522.5822.6222.3322.3622.02-2.06%2,719,765
Jul 10, 202522.6222.9822.5322.8322.480.57%528,010
Jul 9, 202523.0223.1022.6122.7022.36-0.61%1,041,255
Jul 8, 202522.8823.1622.8222.8422.490.35%718,558
Jul 7, 202522.8423.2022.6922.7622.41-1.47%859,761
Jul 3, 202522.8523.3022.6823.1022.752.03%1,017,114
Jul 2, 202522.2922.6722.0822.6422.302.44%1,158,015
Jul 1, 202521.0022.3520.9322.1021.764.79%988,732
Jun 30, 202521.2421.3721.0721.0920.770.14%1,005,380
Jun 27, 202521.4521.4620.8221.0620.74-1.27%2,711,194
Jun 26, 202521.3021.3920.9721.3321.012.06%845,373
Jun 25, 202521.0721.0820.8320.9020.58-0.62%515,399
Jun 24, 202521.1221.4621.0221.0320.710.81%654,047
Jun 23, 202520.4420.8620.2320.8620.541.86%727,912
Jun 20, 202520.5320.6520.3920.4820.170.59%1,540,718
Jun 18, 202520.0420.6219.9620.3620.051.19%658,539
Jun 17, 202520.3520.5320.0920.1219.81-2.14%726,277
Jun 16, 202520.9620.9620.5120.5620.25-0.15%816,280
Jun 13, 202520.8521.0020.5120.5920.28-3.20%790,504
Jun 12, 202521.5321.5421.0021.2720.95-0.89%696,193
Jun 11, 202521.9222.1321.3921.4621.13-1.74%790,291
Jun 10, 202521.7822.0521.5921.8421.510.55%738,752
Jun 9, 202521.6922.0321.4121.7221.390.60%641,165
Jun 6, 202521.0421.5921.0221.5921.264.40%856,573
Jun 5, 202520.7720.8820.5220.6820.37-0.24%907,022
Jun 4, 202521.1821.2720.7220.7320.42-1.99%617,314
Jun 3, 202520.8521.2820.7321.1520.831.24%1,242,646
Jun 2, 202521.0621.3820.7220.8920.57-1.46%995,762
May 30, 202521.3321.4321.0421.2020.88-0.93%1,055,230
May 29, 202521.2321.4221.0421.4021.081.09%641,971
May 28, 202521.5621.6421.1421.1720.85-1.76%637,376
May 27, 202521.3421.5721.0721.5521.222.38%787,722
May 23, 202520.6621.1820.6621.0520.73-0.57%914,361
May 22, 202521.1321.3821.0121.1720.85-0.24%676,595
May 21, 202521.8022.0921.2021.2220.90-4.03%637,295
May 20, 202522.1322.3922.0022.1121.77-0.27%541,711
May 19, 202522.1322.2221.8522.1721.83-0.45%764,789
May 16, 202522.5322.5322.1022.2721.93-0.85%654,169
May 15, 202522.5122.6622.3122.4622.12-0.09%528,175
May 14, 202522.8722.8822.4622.4822.14-1.71%784,484
May 13, 202523.0023.0822.7322.8722.520.04%642,320
May 12, 202522.3522.9522.3522.8622.517.12%1,023,176
May 9, 202521.0521.4720.5321.3421.020.05%682,453
May 8, 202521.0321.5420.8021.3321.012.80%1,021,109
May 7, 202520.8921.2220.6020.7520.440.29%1,070,126
May 6, 202520.8721.1420.6620.6920.38-1.99%517,414
May 5, 202520.8021.4220.7821.1120.79-1.40%1,277,016
May 2, 202521.0621.4620.9721.4120.762.98%1,207,410
May 1, 202520.6521.0620.1320.7920.162.21%1,171,451
Apr 30, 202520.2920.4819.9020.3419.72-1.41%697,930
Apr 29, 202520.3520.7520.2520.6320.000.44%1,029,767
Apr 28, 202520.5820.6520.2320.5419.92-0.29%976,058
Apr 25, 202521.0021.2820.4620.6019.97-3.01%1,401,557
Apr 24, 202520.0021.2819.6021.2420.605.62%4,735,666
Apr 23, 202519.2820.7119.2820.1119.502.03%1,214,075
Apr 22, 202519.3219.7919.1719.7119.112.82%1,186,945
Apr 21, 202519.0419.2018.9319.1718.59-0.42%838,617
Apr 17, 202519.0019.3218.8919.2518.671.21%986,065
Apr 16, 202519.3919.5918.8219.0218.44-0.37%1,070,247
Apr 15, 202518.5619.2818.5619.0918.512.63%941,466
Apr 14, 202518.6519.5318.1318.6018.041.36%988,402
Apr 11, 202518.6418.8018.0618.3517.79-1.92%890,852
Apr 10, 202519.5319.9518.0718.7118.14-6.54%1,029,115
Apr 9, 202518.6820.5118.2120.0219.415.37%1,171,344
Apr 8, 202519.5019.9618.6419.0018.42-0.21%1,107,874