Pacific Premier Bancorp Inc - Price History
Monthly price history for PPBI (Pacific Premier Bancorp Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.98 | $22.98 |
| March 2024 | $24 | $24 |
| February 2024 | $22.86 | $22.86 |
| January 2024 | $25.02 | $25.37 |
| December 2023 | $28.71 | $29.11 |
| November 2023 | $22.21 | $22.52 |
| October 2023 | $18.43 | $19 |
| September 2023 | $21.10 | $21.76 |
| August 2023 | $22.32 | $23.02 |
| July 2023 | $24.45 | $25.54 |
| June 2023 | $19.80 | $20.68 |
| May 2023 | $18.02 | $18.83 |
| April 2023 | $20.91 | $22.24 |
| March 2023 | $22.58 | $24.02 |
| February 2023 | $30.48 | $32.42 |
| January 2023 | $30.10 | $32.34 |
| December 2022 | $29.38 | $31.56 |
| November 2022 | $34.39 | $36.95 |
| October 2022 | $33.89 | $36.41 |
| September 2022 | $28.55 | $30.96 |
| August 2022 | $30.21 | $32.76 |
| July 2022 | $31.02 | $33.64 |
| June 2022 | $26.70 | $29.24 |
| May 2022 | $29.73 | $32.56 |
| April 2022 | $28.35 | $31.36 |
| March 2022 | $31.95 | $35.35 |
| February 2022 | $34.99 | $38.71 |
| January 2022 | $34.28 | $38.25 |
| December 2021 | $35.87 | $40.03 |
| November 2021 | $34.72 | $38.75 |
| October 2021 | $37.63 | $41.99 |
| September 2021 | $36.85 | $41.44 |
| August 2021 | $35.53 | $39.96 |
| July 2021 | $33.48 | $37.98 |
| June 2021 | $37.28 | $42.29 |
| May 2021 | $40.52 | $45.97 |
| April 2021 | $38.54 | $44.03 |
| March 2021 | $38.02 | $43.44 |
| February 2021 | $35.27 | $40.30 |
| January 2021 | $28.86 | $33.25 |
| December 2020 | $27.19 | $31.33 |
| November 2020 | $25.01 | $28.82 |
| October 2020 | $21.89 | $25.50 |
| September 2020 | $17.29 | $20.14 |
| August 2020 | $19.39 | $22.59 |
| July 2020 | $17.83 | $21.01 |
| June 2020 | $18.40 | $21.68 |
| May 2020 | $18.34 | $21.62 |
| April 2020 | $17.87 | $21.35 |
| March 2020 | $15.77 | $18.84 |
| February 2020 | $21.62 | $25.83 |
| January 2020 | $24.95 | $29.80 |
| December 2019 | $27.07 | $32.60 |
| November 2019 | $26.60 | $32.04 |
| October 2019 | $28.02 | $33.76 |
| September 2019 | $25.73 | $31.19 |
| August 2019 | $24.30 | $29.46 |
| July 2019 | $25.91 | $31.63 |
| June 2019 | $25.30 | $30.88 |
| May 2019 | $23.18 | $28.30 |
| April 2019 | $23.81 | $29.07 |
| March 2019 | $21.57 | $26.53 |
| February 2019 | $24.27 | $29.85 |
| January 2019 | $24.02 | $29.75 |
| December 2018 | $20.60 | $25.52 |
| November 2018 | $24.92 | $30.87 |
| October 2018 | $23.60 | $29.23 |
| September 2018 | $30.03 | $37.20 |
| August 2018 | $31.93 | $39.55 |
| July 2018 | $29.87 | $37 |
| June 2018 | $30.80 | $38.15 |
| May 2018 | $33.34 | $41.30 |
| April 2018 | $32.09 | $39.75 |
| March 2018 | $32.46 | $40.20 |
| February 2018 | $33.95 | $42.05 |
| January 2018 | $32.90 | $40.75 |
| December 2017 | $32.29 | $40 |
| November 2017 | $31.97 | $39.60 |
| October 2017 | $32.62 | $40.40 |
| September 2017 | $30.48 | $37.75 |
| August 2017 | $28.58 | $35.40 |
| July 2017 | $28.98 | $35.90 |
| June 2017 | $29.79 | $36.90 |
| May 2017 | $27.45 | $34 |
| April 2017 | $29.51 | $36.55 |
| March 2017 | $31.12 | $38.55 |
| February 2017 | $32.29 | $40 |
| January 2017 | $31.77 | $39.35 |
| December 2016 | $28.54 | $35.35 |
| November 2016 | $25.88 | $32.05 |
| October 2016 | $20.87 | $25.85 |
| September 2016 | $21.36 | $26.46 |
| August 2016 | $21.79 | $26.99 |
| July 2016 | $19.50 | $24.15 |
| June 2016 | $19.38 | $24 |
| May 2016 | $20.18 | $25 |
| April 2016 | $18.78 | $23.26 |
| March 2016 | $17.25 | $21.37 |
| February 2016 | $16.59 | $20.55 |
| January 2016 | $16.58 | $20.53 |
| December 2015 | $17.16 | $21.25 |
| November 2015 | $18.92 | $23.43 |
| October 2015 | $17.24 | $21.35 |
| September 2015 | $16.40 | $20.32 |
| August 2015 | $15.15 | $18.76 |
| July 2015 | $15.35 | $19.01 |
| June 2015 | $13.69 | $16.96 |
| May 2015 | $12.72 | $15.75 |
| April 2015 | $12.64 | $15.66 |
| March 2015 | $13.07 | $16.19 |
| February 2015 | $12.74 | $15.78 |
| January 2015 | $12 | $14.86 |
| December 2014 | $13.99 | $17.33 |
| November 2014 | $12.84 | $15.91 |
| October 2014 | $13.07 | $16.19 |
| September 2014 | $11.34 | $14.05 |
| August 2014 | $11.99 | $14.85 |
| July 2014 | $11.54 | $14.30 |
| June 2014 | $11.38 | $14.09 |
| May 2014 | $11.40 | $14.12 |
| April 2014 | $11.02 | $13.65 |
| March 2014 | $13.03 | $16.14 |
| February 2014 | $12.84 | $15.90 |
| January 2014 | $12.81 | $15.87 |
| December 2013 | $12.71 | $15.74 |
| November 2013 | $11.74 | $14.54 |
| October 2013 | $11.23 | $13.91 |
| September 2013 | $10.84 | $13.42 |
| August 2013 | $10.71 | $13.27 |
| July 2013 | $10.52 | $13.03 |
| June 2013 | $9.87 | $12.22 |
| May 2013 | $9.54 | $11.81 |
| April 2013 | $9.81 | $12.15 |
| March 2013 | $10.62 | $13.15 |
| February 2013 | $9.66 | $11.97 |
| January 2013 | $9.31 | $11.53 |
| December 2012 | $8.27 | $10.24 |
| November 2012 | $8.37 | $10.37 |
| October 2012 | $9.06 | $11.22 |
| September 2012 | $7.70 | $9.54 |
| August 2012 | $7.27 | $9.01 |
| July 2012 | $7.18 | $8.90 |
| June 2012 | $6.78 | $8.40 |
| May 2012 | $6.38 | $7.90 |
| April 2012 | $6.28 | $7.78 |
| March 2012 | $6.46 | $8 |
| February 2012 | $6.06 | $7.51 |
| January 2012 | $6.10 | $7.56 |
| December 2011 | $5.12 | $6.34 |
| November 2011 | $5.32 | $6.59 |
| October 2011 | $5.12 | $6.35 |
| September 2011 | $4.76 | $5.90 |
| August 2011 | $5.17 | $6.40 |
| July 2011 | $5.32 | $6.59 |
| June 2011 | $5.17 | $6.40 |
| May 2011 | $5.52 | $6.84 |
| April 2011 | $5.65 | $7 |
| March 2011 | $5.51 | $6.82 |
| February 2011 | $5.54 | $6.86 |
| January 2011 | $5.38 | $6.67 |
| December 2010 | $5.23 | $6.48 |
| November 2010 | $4.76 | $5.90 |
| October 2010 | $4.14 | $5.13 |
| September 2010 | $3.59 | $4.45 |
| August 2010 | $3.24 | $4.01 |
| July 2010 | $3.51 | $4.35 |
| June 2010 | $3.38 | $4.19 |
| May 2010 | $3.71 | $4.60 |
| April 2010 | $4.08 | $5.06 |
| March 2010 | $3.96 | $4.90 |
| February 2010 | $3.46 | $4.28 |
| January 2010 | $2.68 | $3.32 |
| December 2009 | $2.73 | $3.38 |
| November 2009 | $2.73 | $3.38 |
| October 2009 | $2.99 | $3.70 |
| September 2009 | $3.47 | $4.30 |
| August 2009 | $3.38 | $4.18 |
| July 2009 | $3.39 | $4.20 |
| June 2009 | $4.12 | $5.10 |
| May 2009 | $3.92 | $4.85 |
| April 2009 | $3.43 | $4.25 |
| March 2009 | $3.50 | $4.33 |
| February 2009 | $3.03 | $3.75 |
| January 2009 | $2.91 | $3.60 |
| December 2008 | $3.23 | $4 |
| November 2008 | $3.39 | $4.20 |
| October 2008 | $3.23 | $4 |
| September 2008 | $4.12 | $5.10 |
| August 2008 | $4.54 | $5.62 |
| July 2008 | $3.37 | $4.17 |
| June 2008 | $4.16 | $5.15 |
| May 2008 | $5.85 | $7.25 |
| April 2008 | $6.10 | $7.55 |
| March 2008 | $6.16 | $7.63 |
| February 2008 | $6.55 | $8.11 |
| January 2008 | $5.53 | $6.85 |
| December 2007 | $5.58 | $6.91 |
| November 2007 | $7.64 | $9.46 |
| October 2007 | $8.37 | $10.37 |
| September 2007 | $8.53 | $10.57 |
| August 2007 | $8.48 | $10.50 |
| July 2007 | $8.48 | $10.50 |
| June 2007 | $8.63 | $10.69 |
| May 2007 | $8.22 | $10.18 |
| April 2007 | $8.70 | $10.78 |
| March 2007 | $8.72 | $10.80 |
| February 2007 | $9.24 | $11.45 |
| January 2007 | $9.66 | $11.96 |
| December 2006 | $9.83 | $12.18 |
| November 2006 | $9.54 | $11.81 |
| October 2006 | $9.81 | $12.15 |
| September 2006 | $9.69 | $12 |
| August 2006 | $9.65 | $11.95 |
| July 2006 | $8.99 | $11.13 |
| June 2006 | $9.32 | $11.54 |
| May 2006 | $9.28 | $11.50 |
| April 2006 | $9.40 | $11.65 |
| March 2006 | $9.47 | $11.73 |
| February 2006 | $9.69 | $12 |
| January 2006 | $9.77 | $12.10 |
| December 2005 | $9.53 | $11.80 |
| November 2005 | $9.54 | $11.82 |
| October 2005 | $9.77 | $12.10 |
| September 2005 | $10.43 | $12.92 |
| August 2005 | $9.95 | $12.32 |
| July 2005 | $9.32 | $11.55 |
| June 2005 | $8.65 | $10.71 |
| May 2005 | $8.45 | $10.47 |
| April 2005 | $7.95 | $9.85 |
| March 2005 | $8.88 | $11 |
| February 2005 | $9.78 | $12.11 |
| January 2005 | $9.78 | $12.12 |
| December 2004 | $10.70 | $13.26 |
| November 2004 | $11.50 | $14.25 |
| October 2004 | $9.49 | $11.75 |
| September 2004 | $9.55 | $11.83 |
| August 2004 | $8.78 | $10.87 |
| July 2004 | $8.89 | $11.01 |
| June 2004 | $8.60 | $10.65 |
| May 2004 | $9.29 | $11.51 |
| April 2004 | $8.48 | $10.50 |
| March 2004 | $10.86 | $13.45 |
| February 2004 | $11.79 | $14.60 |
| January 2004 | $11.30 | $14 |
| December 2003 | $8.95 | $11.09 |
| November 2003 | $7.79 | $9.65 |
| October 2003 | $7.43 | $9.20 |
| September 2003 | $5.72 | $7.09 |
| August 2003 | $5.93 | $7.34 |
| July 2003 | $6.03 | $7.47 |
| June 2003 | $6.17 | $7.64 |
| May 2003 | $5.43 | $6.73 |
| April 2003 | $4.80 | $5.95 |
| March 2003 | $4.84 | $6 |
| February 2003 | $4.88 | $6.05 |
| January 2003 | $4.04 | $5.01 |
| December 2002 | $4.29 | $5.31 |
| November 2002 | $5.03 | $6.23 |
| October 2002 | $3.94 | $4.88 |
| September 2002 | $4.40 | $5.45 |
| August 2002 | $4.84 | $6 |
| July 2002 | $2.22 | $2.75 |
| June 2002 | $2.83 | $3.50 |
| May 2002 | $3.16 | $3.91 |
| April 2002 | $2.70 | $3.34 |
| March 2002 | $2.58 | $3.19 |
| February 2002 | $2.58 | $3.20 |
| January 2002 | $2.78 | $3.45 |
| December 2001 | $1.66 | $2.05 |
| November 2001 | $1.45 | $1.80 |
| October 2001 | $0.97 | $1.20 |
| September 2001 | $1.09 | $1.35 |
| August 2001 | $1.70 | $2.10 |
| July 2001 | $2.46 | $3.05 |
| June 2001 | $2.78 | $3.45 |
| May 2001 | $2.78 | $0.69 |
| April 2001 | $3.55 | $0.88 |
| March 2001 | $2.90 | $0.72 |
| February 2001 | $2.78 | $0.69 |
| January 2001 | $3.28 | $0.81 |
| December 2000 | $2.78 | $0.69 |
| November 2000 | $2.14 | $0.53 |
| October 2000 | $9.59 | $2.38 |
| September 2000 | $11.86 | $2.94 |
| August 2000 | $12.62 | $3.12 |
| July 2000 | $13.88 | $3.44 |
| June 2000 | $15.89 | $3.94 |
| May 2000 | $16.15 | $4 |
| April 2000 | $14.13 | $3.50 |
| March 2000 | $12.11 | $3 |
| February 2000 | $15.14 | $3.75 |
| January 2000 | $17.16 | $4.25 |
| December 1999 | $16.15 | $4 |
| November 1999 | $15.89 | $3.94 |
| October 1999 | $18.16 | $4.50 |
| September 1999 | $15.39 | $3.81 |
| August 1999 | $22.20 | $5.50 |
| July 1999 | $20.18 | $5 |
| June 1999 | $17.16 | $4.25 |
| May 1999 | $15.89 | $3.94 |
| April 1999 | $16.65 | $4.12 |
| March 1999 | $12.62 | $3.12 |
| February 1999 | $15.64 | $3.88 |
| January 1999 | $20.18 | $5 |
| December 1998 | $18.67 | $4.62 |
| November 1998 | $23.21 | $5.75 |
| October 1998 | $16.15 | $4 |
| September 1998 | $20.44 | $5.06 |
| August 1998 | $24.72 | $6.12 |
| July 1998 | $58.03 | $14.38 |
| June 1998 | $73.67 | $18.25 |
| May 1998 | $78.72 | $19.50 |
| April 1998 | $91.83 | $22.75 |
| March 1998 | $80.73 | $20 |
| February 1998 | $64.59 | $16 |
| January 1998 | $44.40 | $11 |
| December 1997 | $50.96 | $12.62 |
| November 1997 | $62.57 | $15.50 |
| October 1997 | $71.65 | $17.75 |
| September 1997 | $74.17 | $18.38 |
| August 1997 | $69.13 | $17.12 |
| July 1997 | $75.18 | $18.62 |
| June 1997 | $54.50 | $13.50 |
PPBI
Price: $22.74
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.84%
Payout Ratio: 425.81%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 78.58
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 330400
Market Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 13.63%