Pacific Premier Bancorp Inc (PPBI)
23.87
+0.05
(+0.21%)
USD |
NASDAQ |
May 20, 15:23
Pacific Premier Bancorp Price: 23.87 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 23.51 | 23.89 | 23.34 | 23.82 | 417164.0 |
May 16, 2024 | 23.46 | 23.53 | 23.22 | 23.47 | 344755.0 |
May 15, 2024 | 23.65 | 23.72 | 23.28 | 23.45 | 339525.0 |
May 14, 2024 | 23.30 | 23.44 | 23.01 | 23.28 | 312144.0 |
May 13, 2024 | 23.45 | 23.46 | 22.89 | 22.98 | 454942.0 |
May 10, 2024 | 23.32 | 23.35 | 22.84 | 23.28 | 325455.0 |
May 09, 2024 | 23.31 | 23.39 | 22.94 | 23.23 | 566660.0 |
May 08, 2024 | 22.60 | 23.26 | 22.60 | 23.24 | 685772.0 |
May 07, 2024 | 23.28 | 23.43 | 22.94 | 22.97 | 599736.0 |
May 06, 2024 | 23.03 | 23.35 | 22.91 | 23.15 | 472664.0 |
May 03, 2024 | 23.08 | 23.17 | 22.76 | 22.95 | 681246.0 |
May 02, 2024 | 22.44 | 22.92 | 22.30 | 22.76 | 814150.0 |
May 01, 2024 | 21.75 | 22.73 | 21.75 | 22.22 | 644642.0 |
Apr 30, 2024 | 21.75 | 21.89 | 21.43 | 21.50 | 605671.0 |
Apr 29, 2024 | 22.01 | 22.24 | 21.86 | 21.99 | 662630.0 |
Apr 26, 2024 | 22.12 | 22.42 | 21.95 | 21.98 | 922985.0 |
Apr 25, 2024 | 22.14 | 22.44 | 21.79 | 22.16 | 719762.0 |
Apr 24, 2024 | 22.09 | 22.86 | 21.95 | 22.74 | 659115.0 |
Apr 23, 2024 | 21.89 | 22.76 | 21.89 | 22.60 | 632514.0 |
Apr 22, 2024 | 22.27 | 22.64 | 21.94 | 22.13 | 637313.0 |
Apr 19, 2024 | 21.20 | 22.31 | 21.20 | 22.27 | 549179.0 |
Apr 18, 2024 | 21.21 | 21.52 | 21.17 | 21.31 | 494852.0 |
Apr 17, 2024 | 21.61 | 21.68 | 21.11 | 21.24 | 428684.0 |
Apr 16, 2024 | 21.55 | 21.55 | 21.13 | 21.27 | 493830.0 |
Apr 15, 2024 | 21.96 | 22.25 | 21.46 | 21.70 | 413196.0 |
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
30.43
Average
30.62
Median
Jun 27 2019
Price Benchmarks
New York Community Bancorp Inc | 3.625 |
Axos Financial Inc | 61.40 |
WaFd Inc | 29.03 |
HomeStreet Inc | 10.17 |
Brookline Bancorp Inc | 9.02 |
Price Related Metrics
PE Ratio | 183.62 |
PS Ratio | 5.830 |
Price to Book Value | 0.7930 |
Price to Free Cash Flow | 9.901 |
Earnings Yield | 0.54% |
Market Cap | 2.302B |
Normalized PE Ratio | 183.62 |