NASDAQ, PPBI End of Day and Historical Stock Data [Pacific Premier Bncp]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

PPBI

Pacific Premier Bncp

06/11/2025

LAST: 21.46	CHANGE: 0.38	OPEN: 21.92	HIGH: 22.13	ASK: 41.00	VOLUME: 790,200
LAST: 21.46	CHANGE(%): 1.74	PREV: 21.84	LOW: 21.39	BID: 31.45	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/11/25	21.92	22.13	21.39	21.46	790,200
06/10/25	21.78	22.05	21.59	21.84	738,700
06/09/25	21.69	22.03	21.41	21.72	641,100
06/06/25	21.04	21.59	21.02	21.59	856,500
06/05/25	20.77	20.88	20.52	20.68	907,000
06/04/25	21.18	21.27	20.72	20.73	617,300
06/03/25	20.85	21.28	20.73	21.15	1,242,600
06/02/25	21.06	21.38	20.72	20.89	995,700
05/30/25	21.33	21.43	21.04	21.20	1,055,200
05/29/25	21.23	21.42	21.04	21.40	641,900

COMPANY PROFILE

NASDAQ, PPBI - Pacific Premier Bncp

All references to ?we?, ?us?, ?our?, or the ?Company? mean Pacific Premier Bancorp, Inc. and our consolidated subsidiaries, including Pacific Premier Bank, our primary operating subsidiary. All references to ??Bank?? refer to Pacific Premier Bank. The statements contained herein that are not historical facts are forward looking statements based on management's current expectations and beliefs concerning future developments and their potential effects on the Company. There can be no assurance that future developments affecting the Company will be the same as those anticipated by management. Actual results may differ from those projected in the forward-looking statements. These forward-looking statements involve risks and uncertainties. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Major Banks
P/E Ratio:	28.47
PEG Ratio:	3.1
EPS:	1.44
DivYield:	N/A
PtB:	1.74
PtS:	8.36
EBITDA:	N/A
Shares:	39.95M
Market Cap:	857.35M
52wk range:	18.06 - 30.28

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jun 25, 1997

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,616	-99	0.50
DJI	42,866	-1	0.00
SP500	6,022	-17	0.27
DAX	23,949	-39	0.16
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	24,367	204	0.84

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.