Pacific Premier Bancorp Inc - Common Stock (PPBI)

Historical Prices For Pacific Premier Bancorp Inc - Common Stock (PPBI)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	24.37	24.97	24.25	24.49	19,566,752	24.49
8/28/2025	24.61	24.64	24.29	24.41	1,936,888	24.41
8/27/2025	24.47	24.81	24.32	24.63	2,868,529	24.63
8/26/2025	24.09	24.54	24.06	24.35	915,682	24.35
8/25/2025	24.29	24.46	24.12	24.30	978,016	24.30
8/22/2025	22.99	24.36	22.94	24.30	1,077,921	24.30
8/21/2025	22.94	23.03	22.63	22.79	659,699	22.79
8/20/2025	23.32	23.32	22.91	23.07	648,136	23.07
8/19/2025	23.29	23.46	23.09	23.25	419,887	23.25
8/18/2025	23.05	23.25	22.91	23.24	415,994	23.24
8/15/2025	23.72	23.84	23.09	23.12	801,467	23.12
8/14/2025	23.10	23.59	23.00	23.56	752,538	23.56
8/13/2025	22.85	23.58	22.75	23.56	907,309	23.56
8/12/2025	22.09	22.80	21.97	22.75	819,631	22.75
8/11/2025	21.76	21.88	21.59	21.86	564,216	21.86
8/08/2025	21.62	21.88	21.33	21.72	705,114	21.72
8/07/2025	21.77	21.77	21.18	21.32	1,103,697	21.32
8/06/2025	21.72	21.86	21.48	21.51	1,013,762	21.51
8/05/2025	21.41	21.73	21.05	21.72	1,128,535	21.72
8/04/2025	21.22	21.75	21.09	21.73	1,212,203	21.40
8/01/2025	21.53	21.53	20.75	21.18	1,284,904	20.86
7/31/2025	21.54	21.85	21.49	21.67	887,261	21.34
7/30/2025	22.18	22.39	21.60	21.75	933,508	21.42
7/29/2025	22.44	22.44	21.95	22.17	1,010,939	21.83
7/28/2025	22.56	22.77	22.26	22.34	900,626	22.00
7/25/2025	21.44	22.63	21.44	22.57	2,218,794	22.23
7/24/2025	21.97	22.04	21.15	21.16	1,240,318	20.84
7/23/2025	22.36	22.41	21.92	22.15	1,359,587	21.81
7/22/2025	22.06	22.34	21.95	22.14	1,190,657	21.80
7/21/2025	22.28	22.48	21.94	21.95	1,106,337	21.62
7/18/2025	22.37	22.37	21.94	22.10	1,132,057	21.76
7/17/2025	21.55	22.13	21.52	22.11	1,356,121	21.77
7/16/2025	21.71	22.10	21.25	21.65	1,130,628	21.32
7/15/2025	22.59	22.63	21.54	21.55	1,178,979	21.22
7/14/2025	22.32	22.75	22.32	22.56	958,378	22.22
7/11/2025	22.58	22.62	22.33	22.36	2,868,765	22.02
7/10/2025	22.62	22.98	22.53	22.83	528,010	22.48
7/09/2025	23.02	23.10	22.61	22.70	1,041,255	22.36
7/08/2025	22.88	23.16	22.82	22.84	718,558	22.49
7/07/2025	22.84	23.20	22.68	22.76	859,761	22.41
7/03/2025	22.85	23.30	22.68	23.10	1,017,114	22.75
7/02/2025	22.29	22.67	22.07	22.64	1,158,015	22.30
7/01/2025	21.00	22.35	20.95	22.10	988,732	21.76
6/30/2025	21.24	21.37	21.07	21.09	1,005,380	20.77
6/27/2025	21.45	21.46	20.82	21.06	2,711,194	20.74
6/26/2025	21.30	21.39	20.96	21.33	845,373	21.01
6/25/2025	21.07	21.07	20.83	20.90	515,399	20.58
6/24/2025	21.12	21.46	21.02	21.03	654,047	20.71
6/23/2025	20.44	20.86	20.23	20.86	727,912	20.54
6/20/2025	20.53	20.65	20.39	20.48	1,540,718	20.17
6/18/2025	20.04	20.62	19.96	20.36	658,539	20.05
6/17/2025	20.35	20.53	20.09	20.12	726,277	19.81
6/16/2025	20.96	20.96	20.51	20.56	816,280	20.25
6/13/2025	20.85	21.00	20.51	20.59	790,504	20.28
6/12/2025	21.53	21.54	21.00	21.27	696,193	20.95
6/11/2025	21.92	22.13	21.39	21.46	790,291	21.13
6/10/2025	21.78	22.05	21.59	21.84	738,752	21.51
6/09/2025	21.69	22.03	21.41	21.72	641,165	21.39
6/06/2025	21.04	21.59	21.02	21.59	856,573	21.26
6/05/2025	20.77	20.88	20.52	20.68	907,022	20.37
6/04/2025	21.18	21.27	20.72	20.73	617,314	20.42
6/03/2025	20.85	21.28	20.73	21.15	1,242,646	20.83
6/02/2025	21.06	21.38	20.72	20.89	994,912	20.57