Pacific Premier Bancorp, Inc. ( PPBI) - Price History
Stock symbol PPBI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PPBI (Pacific Premier Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.49 | $24.49 |
| September 2025 | $24.49 | $24.49 |
| August 2025 | $24.49 | $24.49 |
| July 2025 | $21.34 | $21.67 |
| June 2025 | $20.77 | $21.09 |
| May 2025 | $20.88 | $21.20 |
| April 2025 | $19.72 | $20.34 |
| March 2025 | $20.67 | $21.32 |
| February 2025 | $23.16 | $23.89 |
| January 2025 | $24.79 | $25.90 |
| December 2024 | $23.86 | $24.92 |
| November 2024 | $27.19 | $28.40 |
| October 2024 | $24.10 | $25.51 |
| September 2024 | $23.77 | $25.16 |
| August 2024 | $24.28 | $25.70 |
| July 2024 | $25.23 | $27.06 |
| June 2024 | $21.41 | $22.97 |
| May 2024 | $20.73 | $22.24 |
| April 2024 | $19.75 | $21.50 |
| March 2024 | $22.05 | $24 |
| February 2024 | $21 | $22.86 |
| January 2024 | $22.99 | $25.37 |
| December 2023 | $26.38 | $29.11 |
| November 2023 | $20.41 | $22.52 |
| October 2023 | $16.93 | $19 |
| September 2023 | $19.39 | $21.76 |
| August 2023 | $20.51 | $23.02 |
| July 2023 | $22.46 | $25.54 |
| June 2023 | $18.19 | $20.68 |
| May 2023 | $16.56 | $18.83 |
| April 2023 | $19.21 | $22.24 |
| March 2023 | $20.74 | $24.02 |
| February 2023 | $28 | $32.42 |
| January 2023 | $27.66 | $32.34 |
| December 2022 | $26.99 | $31.56 |
| November 2022 | $31.60 | $36.95 |
| October 2022 | $31.14 | $36.41 |
| September 2022 | $26.23 | $30.96 |
| August 2022 | $27.76 | $32.76 |
| July 2022 | $28.50 | $33.64 |
| June 2022 | $24.53 | $29.24 |
| May 2022 | $27.31 | $32.56 |
| April 2022 | $26.04 | $31.36 |
| March 2022 | $29.36 | $35.35 |
| February 2022 | $32.15 | $38.71 |
| January 2022 | $31.49 | $38.25 |
| December 2021 | $32.96 | $40.03 |
| November 2021 | $31.90 | $38.75 |
| October 2021 | $34.57 | $41.99 |
| September 2021 | $33.85 | $41.44 |
| August 2021 | $32.64 | $39.96 |
| July 2021 | $30.76 | $37.98 |
| June 2021 | $34.25 | $42.29 |
| May 2021 | $37.23 | $45.97 |
| April 2021 | $35.41 | $44.03 |
| March 2021 | $34.93 | $43.44 |
| February 2021 | $32.41 | $40.30 |
| January 2021 | $26.51 | $33.25 |
| December 2020 | $24.98 | $31.33 |
| November 2020 | $22.98 | $28.82 |
| October 2020 | $20.11 | $25.50 |
| September 2020 | $15.88 | $20.14 |
| August 2020 | $17.81 | $22.59 |
| July 2020 | $16.38 | $21.01 |
| June 2020 | $16.90 | $21.68 |
| May 2020 | $16.85 | $21.62 |
| April 2020 | $16.42 | $21.35 |
| March 2020 | $14.49 | $18.84 |
| February 2020 | $19.87 | $25.83 |
| January 2020 | $22.92 | $29.80 |
| December 2019 | $24.87 | $32.60 |
| November 2019 | $24.44 | $32.04 |
| October 2019 | $25.75 | $33.76 |
| September 2019 | $23.64 | $31.19 |
| August 2019 | $22.33 | $29.46 |
| July 2019 | $23.81 | $31.63 |
| June 2019 | $23.24 | $30.88 |
| May 2019 | $21.30 | $28.30 |
| April 2019 | $21.88 | $29.07 |
| March 2019 | $19.82 | $26.53 |
| February 2019 | $22.30 | $29.85 |
| January 2019 | $22.07 | $29.75 |
| December 2018 | $18.93 | $25.52 |
| November 2018 | $22.90 | $30.87 |
| October 2018 | $21.68 | $29.23 |
| September 2018 | $27.59 | $37.20 |
| August 2018 | $29.34 | $39.55 |
| July 2018 | $27.44 | $37 |
| June 2018 | $28.30 | $38.15 |
| May 2018 | $30.63 | $41.30 |
| April 2018 | $29.48 | $39.75 |
| March 2018 | $29.82 | $40.20 |
| February 2018 | $31.19 | $42.05 |
| January 2018 | $30.23 | $40.75 |
| December 2017 | $29.67 | $40 |
| November 2017 | $29.37 | $39.60 |
| October 2017 | $29.97 | $40.40 |
| September 2017 | $28 | $37.75 |
| August 2017 | $26.26 | $35.40 |
| July 2017 | $26.63 | $35.90 |
| June 2017 | $27.37 | $36.90 |
| May 2017 | $25.22 | $34 |
| April 2017 | $27.11 | $36.55 |
| March 2017 | $28.59 | $38.55 |
| February 2017 | $29.67 | $40 |
| January 2017 | $29.19 | $39.35 |
| December 2016 | $26.22 | $35.35 |
| November 2016 | $23.77 | $32.05 |
| October 2016 | $19.17 | $25.85 |
| September 2016 | $19.63 | $26.46 |
| August 2016 | $20.02 | $26.99 |
| July 2016 | $17.91 | $24.15 |
| June 2016 | $17.80 | $24 |
| May 2016 | $18.54 | $25 |
| April 2016 | $17.25 | $23.26 |
| March 2016 | $15.85 | $21.37 |
| February 2016 | $15.24 | $20.55 |
| January 2016 | $15.23 | $20.53 |
| December 2015 | $15.76 | $21.25 |
| November 2015 | $17.38 | $23.43 |
| October 2015 | $15.84 | $21.35 |
| September 2015 | $15.07 | $20.32 |
| August 2015 | $13.92 | $18.76 |
| July 2015 | $14.10 | $19.01 |
| June 2015 | $12.58 | $16.96 |
| May 2015 | $11.68 | $15.75 |
| April 2015 | $11.62 | $15.66 |
| March 2015 | $12.01 | $16.19 |
| February 2015 | $11.70 | $15.78 |
| January 2015 | $11.02 | $14.86 |
| December 2014 | $12.85 | $17.33 |
| November 2014 | $11.80 | $15.91 |
| October 2014 | $12.01 | $16.19 |
| September 2014 | $10.42 | $14.05 |
| August 2014 | $11.02 | $14.85 |
| July 2014 | $10.61 | $14.30 |
| June 2014 | $10.45 | $14.09 |
| May 2014 | $10.47 | $14.12 |
| April 2014 | $10.12 | $13.65 |
| March 2014 | $11.97 | $16.14 |
| February 2014 | $11.79 | $15.90 |
| January 2014 | $11.77 | $15.87 |
| December 2013 | $11.68 | $15.74 |
| November 2013 | $10.78 | $14.54 |
| October 2013 | $10.32 | $13.91 |
| September 2013 | $9.96 | $13.42 |
| August 2013 | $9.84 | $13.27 |
| July 2013 | $9.66 | $13.03 |
| June 2013 | $9.06 | $12.22 |
| May 2013 | $8.76 | $11.81 |
| April 2013 | $9.01 | $12.15 |
| March 2013 | $9.75 | $13.15 |
| February 2013 | $8.88 | $11.97 |
| January 2013 | $8.55 | $11.53 |
| December 2012 | $7.60 | $10.24 |
| November 2012 | $7.69 | $10.37 |
| October 2012 | $8.32 | $11.22 |
| September 2012 | $7.08 | $9.54 |
| August 2012 | $6.68 | $9.01 |
| July 2012 | $6.60 | $8.90 |
| June 2012 | $6.23 | $8.40 |
| May 2012 | $5.86 | $7.90 |
| April 2012 | $5.77 | $7.78 |
| March 2012 | $5.93 | $8 |
| February 2012 | $5.57 | $7.51 |
| January 2012 | $5.61 | $7.56 |
| December 2011 | $4.70 | $6.34 |
| November 2011 | $4.89 | $6.59 |
| October 2011 | $4.71 | $6.35 |
| September 2011 | $4.38 | $5.90 |
| August 2011 | $4.75 | $6.40 |
| July 2011 | $4.89 | $6.59 |
| June 2011 | $4.75 | $6.40 |
| May 2011 | $5.07 | $6.84 |
| April 2011 | $5.19 | $7 |
| March 2011 | $5.06 | $6.82 |
| February 2011 | $5.09 | $6.86 |
| January 2011 | $4.95 | $6.67 |
| December 2010 | $4.81 | $6.48 |
| November 2010 | $4.38 | $5.90 |
| October 2010 | $3.80 | $5.13 |
| September 2010 | $3.30 | $4.45 |
| August 2010 | $2.97 | $4.01 |
| July 2010 | $3.23 | $4.35 |
| June 2010 | $3.11 | $4.19 |
| May 2010 | $3.41 | $4.60 |
| April 2010 | $3.75 | $5.06 |
| March 2010 | $3.64 | $4.90 |
| February 2010 | $3.18 | $4.28 |
| January 2010 | $2.46 | $3.32 |
| December 2009 | $2.50 | $3.38 |
| November 2009 | $2.51 | $3.38 |
| October 2009 | $2.74 | $3.70 |
| September 2009 | $3.19 | $4.30 |
| August 2009 | $3.10 | $4.18 |
| July 2009 | $3.12 | $4.20 |
| June 2009 | $3.78 | $5.10 |
| May 2009 | $3.60 | $4.85 |
| April 2009 | $3.15 | $4.25 |
| March 2009 | $3.21 | $4.33 |
| February 2009 | $2.78 | $3.75 |
| January 2009 | $2.67 | $3.60 |
| December 2008 | $2.97 | $4 |
| November 2008 | $3.12 | $4.20 |
| October 2008 | $2.97 | $4 |
| September 2008 | $3.78 | $5.10 |
| August 2008 | $4.17 | $5.62 |
| July 2008 | $3.09 | $4.17 |
| June 2008 | $3.82 | $5.15 |
| May 2008 | $5.38 | $7.25 |
| April 2008 | $5.60 | $7.55 |
| March 2008 | $5.66 | $7.63 |
| February 2008 | $6.02 | $8.11 |
| January 2008 | $5.08 | $6.85 |
| December 2007 | $5.12 | $6.91 |
| November 2007 | $7.02 | $9.46 |
| October 2007 | $7.69 | $10.37 |
| September 2007 | $7.84 | $10.57 |
| August 2007 | $7.79 | $10.50 |
| July 2007 | $7.79 | $10.50 |
| June 2007 | $7.93 | $10.69 |
| May 2007 | $7.55 | $10.18 |
| April 2007 | $8 | $10.78 |
| March 2007 | $8.01 | $10.80 |
| February 2007 | $8.49 | $11.45 |
| January 2007 | $8.87 | $11.96 |
| December 2006 | $9.03 | $12.18 |
| November 2006 | $8.76 | $11.81 |
| October 2006 | $9.01 | $12.15 |
| September 2006 | $8.90 | $12 |
| August 2006 | $8.86 | $11.95 |
| July 2006 | $8.26 | $11.13 |
| June 2006 | $8.56 | $11.54 |
| May 2006 | $8.53 | $11.50 |
| April 2006 | $8.64 | $11.65 |
| March 2006 | $8.70 | $11.73 |
| February 2006 | $8.90 | $12 |
| January 2006 | $8.98 | $12.10 |
| December 2005 | $8.75 | $11.80 |
| November 2005 | $8.76 | $11.82 |
| October 2005 | $8.98 | $12.10 |
| September 2005 | $9.58 | $12.92 |
| August 2005 | $9.14 | $12.32 |
| July 2005 | $8.57 | $11.55 |
| June 2005 | $7.94 | $10.71 |
| May 2005 | $7.77 | $10.47 |
| April 2005 | $7.31 | $9.85 |
| March 2005 | $8.16 | $11 |
| February 2005 | $8.98 | $12.11 |
| January 2005 | $8.99 | $12.12 |
| December 2004 | $9.84 | $13.26 |
| November 2004 | $10.57 | $14.25 |
| October 2004 | $8.72 | $11.75 |
| September 2004 | $8.78 | $11.83 |
| August 2004 | $8.06 | $10.87 |
| July 2004 | $8.17 | $11.01 |
| June 2004 | $7.90 | $10.65 |
| May 2004 | $8.54 | $11.51 |
| April 2004 | $7.79 | $10.50 |
| March 2004 | $9.98 | $13.45 |
| February 2004 | $10.83 | $14.60 |
| January 2004 | $10.38 | $14 |
| December 2003 | $8.23 | $11.09 |
| November 2003 | $7.16 | $9.65 |
| October 2003 | $6.82 | $9.20 |
| September 2003 | $5.26 | $7.09 |
| August 2003 | $5.44 | $7.34 |
| July 2003 | $5.54 | $7.47 |
| June 2003 | $5.67 | $7.64 |
| May 2003 | $4.99 | $6.73 |
| April 2003 | $4.41 | $5.95 |
| March 2003 | $4.45 | $6 |
| February 2003 | $4.49 | $6.05 |
| January 2003 | $3.72 | $5.01 |
| December 2002 | $3.94 | $5.31 |
| November 2002 | $4.62 | $6.23 |
| October 2002 | $3.62 | $4.88 |
| September 2002 | $4.04 | $5.45 |
| August 2002 | $4.45 | $6 |
| July 2002 | $2.04 | $2.75 |
| June 2002 | $2.60 | $3.50 |
| May 2002 | $2.90 | $3.91 |
| April 2002 | $2.48 | $3.34 |
| March 2002 | $2.37 | $3.19 |
| February 2002 | $2.37 | $3.20 |
| January 2002 | $2.56 | $3.45 |
| December 2001 | $1.52 | $2.05 |
| November 2001 | $1.34 | $1.80 |
| October 2001 | $0.89 | $1.20 |
| September 2001 | $1 | $1.35 |
| August 2001 | $1.56 | $2.10 |
| July 2001 | $2.26 | $3.05 |
| June 2001 | $2.56 | $3.45 |
| May 2001 | $2.56 | $0.69 |
| April 2001 | $3.26 | $0.88 |
| March 2001 | $2.67 | $0.72 |
| February 2001 | $2.55 | $0.69 |
| January 2001 | $3.01 | $0.81 |
| December 2000 | $2.55 | $0.69 |
| November 2000 | $1.97 | $0.53 |
| October 2000 | $8.81 | $2.38 |
| September 2000 | $10.89 | $2.94 |
| August 2000 | $11.59 | $3.12 |
| July 2000 | $12.75 | $3.44 |
| June 2000 | $14.60 | $3.94 |
| May 2000 | $14.84 | $4 |
| April 2000 | $12.98 | $3.50 |
| March 2000 | $11.13 | $3 |
| February 2000 | $13.91 | $3.75 |
| January 2000 | $15.76 | $4.25 |
| December 1999 | $14.84 | $4 |
| November 1999 | $14.60 | $3.94 |
| October 1999 | $16.69 | $4.50 |
| September 1999 | $14.14 | $3.81 |
| August 1999 | $20.40 | $5.50 |
| July 1999 | $18.54 | $5 |
| June 1999 | $15.76 | $4.25 |
| May 1999 | $14.60 | $3.94 |
| April 1999 | $15.30 | $4.12 |
| March 1999 | $11.59 | $3.12 |
| February 1999 | $14.37 | $3.88 |
| January 1999 | $18.54 | $5 |
| December 1998 | $17.15 | $4.62 |
| November 1998 | $21.32 | $5.75 |
| October 1998 | $14.84 | $4 |
| September 1998 | $18.78 | $5.06 |
| August 1998 | $22.72 | $6.12 |
| July 1998 | $53.31 | $14.38 |
| June 1998 | $67.68 | $18.25 |
| May 1998 | $72.32 | $19.50 |
| April 1998 | $84.37 | $22.75 |
| March 1998 | $74.17 | $20 |
| February 1998 | $59.34 | $16 |
| January 1998 | $40.80 | $11 |
| December 1997 | $46.82 | $12.62 |
| November 1997 | $57.48 | $15.50 |
| October 1997 | $65.83 | $17.75 |
| September 1997 | $68.15 | $18.38 |
| August 1997 | $63.51 | $17.12 |
| July 1997 | $69.07 | $18.62 |
| June 1997 | $50.07 | $13.50 |
PPBI
Price: $24.49
52 week price:
Dividend Yield: 5.39%
5-year range yield:
Forward Dividend Yield: 5.39%
Payout Ratio: -4400.00%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 1.43 USD
P/E Ratio: 17.13
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 330400
Market Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 2.15%
DGR5: 16.25%