Pacific Premier Bancorp, Inc. (PPBI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PPBI Historical Return
If you invested $1000 in Pacific Premier Bancorp, Inc. (PPBI) 10 years ago, it would be worth $1,316.67 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $743.02, while $1000 invested 1 year ago would be worth $1,102.16. This corresponds to total returns of 31.67%, -25.7%, 10.22%, respectively, with annualized returns of 2.79%, -5.76%, 10.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
