Pacific Premier Bancorp, Inc. (PPBI) NASDAQ

Currency In USD

PPBI Historical Return

If you invested $1000 in Pacific Premier Bancorp, Inc. (PPBI) 10 years ago, it would be worth $1,365.87 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $693.77, while $1000 invested 1 year ago would be worth $1,192.31. This corresponds to total returns of 36.59%, -30.62%, 19.23%, respectively, with annualized returns of 3.17%, -7.05%, 19.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PPBI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	24.49	24.49	24.49	24.49	24.49	0
September 02, 2025	24.49	24.49	24.49	24.49	24.49	0
August 29, 2025	24.37	24.49	24.49	24.97	24.25	19.57M
August 28, 2025	24.61	24.41	24.41	24.64	24.29	1.94M
August 27, 2025	24.47	24.63	24.63	24.81	24.32	2.87M
August 26, 2025	24.09	24.35	24.35	24.54	24.06	915,700
August 25, 2025	24.29	24.3	24.3	24.46	24.12	978,016
August 22, 2025	22.99	24.31	24.31	24.36	22.94	1.08M
August 21, 2025	22.94	22.79	22.79	23.03	22.63	659,700
August 20, 2025	23.32	23.07	23.07	23.32	22.91	648,136
August 19, 2025	23.29	23.25	23.25	23.46	23.09	419,900
August 18, 2025	23.05	23.24	23.24	23.26	22.92	416,000
August 15, 2025	23.72	23.12	23.12	23.84	23.09	801,500
August 14, 2025	23.1	23.56	23.56	23.6	23	752,538
August 13, 2025	22.85	23.56	23.56	23.58	22.75	907,309
August 12, 2025	22.09	22.75	22.75	22.8	21.97	819,631
August 11, 2025	21.76	21.86	21.86	21.88	21.59	564,216
August 08, 2025	21.62	21.72	21.72	21.88	21.33	705,114
August 07, 2025	21.77	21.32	21.32	21.77	21.18	1.1M
August 06, 2025	21.72	21.51	21.51	21.86	21.48	1.01M
August 05, 2025	21.41	21.72	21.72	21.73	21.05	1.13M
August 04, 2025	21.22	21.73	21.4	21.75	21.09	1.21M
August 01, 2025	21.53	21.18	20.86	21.53	20.75	1.28M
July 31, 2025	21.54	21.67	21.34	21.85	21.49	887,300
July 30, 2025	22.18	21.75	21.42	22.39	21.6	933,508
July 29, 2025	22.44	22.17	21.83	22.44	21.95	1.01M
July 28, 2025	22.56	22.34	22	22.77	22.26	900,626
July 25, 2025	21.44	22.57	22.23	22.63	21.44	2.22M
July 24, 2025	21.97	21.16	20.84	22.04	21.15	1.24M
July 23, 2025	22.36	22.15	21.81	22.41	21.92	1.36M
July 22, 2025	22.06	22.14	21.8	22.34	21.95	1.19M
July 21, 2025	22.28	21.95	21.62	22.48	21.94	1.11M
July 18, 2025	22.37	22.1	21.76	22.37	21.94	1.13M
July 17, 2025	21.55	22.11	21.77	22.13	21.52	1.36M
July 16, 2025	21.71	21.65	21.32	22.1	21.26	1.13M
July 15, 2025	22.59	21.55	21.22	22.63	21.54	1.18M
July 14, 2025	22.32	22.56	22.22	22.75	22.32	958,400
July 11, 2025	22.58	22.36	22.02	22.62	22.33	2.72M
July 10, 2025	22.62	22.83	22.48	22.98	22.53	528,010
July 09, 2025	23.02	22.7	22.36	23.1	22.61	1.04M
July 08, 2025	22.88	22.84	22.49	23.16	22.82	718,600
July 07, 2025	22.84	22.76	22.41	23.2	22.69	859,800
July 03, 2025	22.85	23.1	22.75	23.3	22.68	1.02M
July 02, 2025	22.29	22.64	22.3	22.67	22.08	1.16M
July 01, 2025	21	22.1	21.76	22.35	20.93	988,732
June 30, 2025	21.24	21.09	20.77	21.37	21.07	1.01M
June 27, 2025	21.45	21.06	20.74	21.46	20.82	2.71M
June 26, 2025	21.3	21.33	21.01	21.39	20.97	845,400
June 25, 2025	21.07	20.9	20.58	21.08	20.83	515,400
June 24, 2025	21.12	21.03	20.71	21.46	21.02	654,047
June 23, 2025	20.44	20.86	20.54	20.86	20.23	727,912
June 20, 2025	20.53	20.48	20.17	20.65	20.39	1.54M
June 18, 2025	20.04	20.36	20.05	20.62	19.96	658,539
June 17, 2025	20.35	20.12	19.81	20.53	20.09	726,300
June 16, 2025	20.96	20.56	20.25	20.96	20.51	816,300
June 13, 2025	20.85	20.59	20.28	21	20.51	790,504
June 12, 2025	21.53	21.27	20.95	21.54	21	696,200
June 11, 2025	21.92	21.46	21.13	22.13	21.39	790,300
June 10, 2025	21.78	21.84	21.51	22.05	21.59	738,800
June 09, 2025	21.69	21.72	21.39	22.03	21.41	641,200