Pacific Premier Bancorp Inc (PPBI)
28.06
-0.23
(-0.81%)
USD |
NASDAQ |
Nov 13, 16:00
28.06
0.00 (0.00%)
After-Hours: 20:00
Pacific Premier Bancorp Price: 28.06 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 28.52 | 29.01 | 27.98 | 28.06 | 482017.0 |
| 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 |
| Oct 16, 2024 | 27.03 | 27.45 | 26.70 | 27.17 | 498115.0 |
| Oct 15, 2024 | 26.43 | 27.34 | 26.38 | 26.67 | 539231.0 |
| Oct 14, 2024 | 25.93 | 26.53 | 25.60 | 26.39 | 368446.0 |
| Oct 11, 2024 | 24.99 | 26.07 | 24.87 | 25.93 | 407869.0 |
| Oct 10, 2024 | 24.71 | 24.98 | 24.52 | 24.88 | 617781.0 |
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
29.82
Average
29.72
Median
Price Benchmarks
| Brookline Bancorp Inc | 12.72 |
| Broadway Financial Corp | 7.44 |
| Carver Bancorp Inc | 1.705 |
| Pathward Financial Inc | 81.55 |
| Capitol Federal Financial Inc | 6.90 |
Price Related Metrics
| PS Ratio | 7.884 |
| Price to Book Value | 0.9191 |
| Price to Free Cash Flow | 16.06 |
| Earnings Yield | -0.53% |
| Market Cap | 2.706B |