Pacific Premier Bancorp Inc (PPBI)
27.92
+0.31
(+1.12%)
USD |
NASDAQ |
Nov 21, 14:58
Pacific Premier Bancorp Price: 27.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 27.66 | 27.80 | 27.15 | 27.61 | 350905.0 |
| Nov 19, 2024 | 27.04 | 27.73 | 27.04 | 27.66 | 367359.0 |
| Nov 18, 2024 | 27.73 | 27.99 | 27.53 | 27.62 | 370234.0 |
| Nov 15, 2024 | 27.83 | 27.86 | 27.03 | 27.75 | 599621.0 |
| Nov 14, 2024 | 28.17 | 28.26 | 27.48 | 27.66 | 407395.0 |
| Nov 13, 2024 | 28.52 | 29.01 | 27.98 | 28.06 | 484156.0 |
| Nov 12, 2024 | 28.36 | 28.97 | 28.27 | 28.29 | 755616.0 |
| Nov 11, 2024 | 28.67 | 29.22 | 28.34 | 28.66 | 519869.0 |
| Nov 08, 2024 | 27.72 | 28.32 | 27.54 | 27.94 | 798649.0 |
| Nov 07, 2024 | 28.70 | 28.70 | 27.38 | 27.73 | 846009.0 |
| Nov 06, 2024 | 27.26 | 29.64 | 27.24 | 29.01 | 1.427M |
| Nov 05, 2024 | 24.80 | 25.24 | 24.66 | 25.10 | 453211.0 |
| Nov 04, 2024 | 25.18 | 25.18 | 24.42 | 24.78 | 382978.0 |
| Nov 01, 2024 | 25.67 | 25.86 | 25.36 | 25.49 | 459855.0 |
| Oct 31, 2024 | 25.94 | 26.10 | 25.51 | 25.51 | 421811.0 |
| Oct 30, 2024 | 25.90 | 26.85 | 25.88 | 25.89 | 420239.0 |
| Oct 29, 2024 | 26.13 | 26.35 | 25.90 | 26.04 | 330861.0 |
| Oct 28, 2024 | 25.35 | 26.23 | 25.28 | 26.19 | 626258.0 |
| Oct 25, 2024 | 25.02 | 26.28 | 24.84 | 25.09 | 532276.0 |
| Oct 24, 2024 | 25.12 | 25.23 | 23.90 | 25.01 | 683779.0 |
| Oct 23, 2024 | 25.66 | 25.96 | 25.43 | 25.87 | 400737.0 |
| Oct 22, 2024 | 25.61 | 25.76 | 25.40 | 25.71 | 812490.0 |
| Oct 21, 2024 | 26.78 | 26.84 | 25.47 | 25.53 | 384052.0 |
| Oct 18, 2024 | 27.35 | 27.35 | 26.78 | 26.82 | 432187.0 |
| Oct 17, 2024 | 27.08 | 27.37 | 26.77 | 27.37 | 311854.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.93
Minimum
Mar 23 2020
47.07
Maximum
Jun 08 2021
29.80
Average
29.52
Median
Feb 03 2020
Price Benchmarks
| Brookline Bancorp Inc | 12.30 |
| Broadway Financial Corp | 6.90 |
| Carver Bancorp Inc | 1.62 |
| Pathward Financial Inc | 81.13 |
| Capitol Federal Financial Inc | 6.735 |
Price Related Metrics
| PS Ratio | 7.846 |
| Price to Book Value | 0.9147 |
| Price to Free Cash Flow | 15.98 |
| Earnings Yield | -0.54% |
| Market Cap | 2.693B |