Pacific Premier Bancorp Inc - 22 Year Stock Price History | PPBI

Historical daily share price chart and data for Pacific Premier Bancorp Inc since 1997 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Pacific Premier Bancorp Inc as of January 23, 2019 is 28.65.
Pacific Premier Bancorp Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 27.2147 26.2000 28.7700 25.7600 28.6500 12.26%
2018 37.7012 39.1500 45.1000 23.3100 25.5200 -36.20%
2017 37.4373 34.8500 41.9500 32.1000 40.0000 13.15%
2016 24.9215 20.2300 35.8500 18.6300 35.3500 66.35%
2015 18.2938 16.9000 23.8000 14.8600 21.2500 22.62%
2014 15.2720 15.6800 17.3600 13.6500 17.3300 10.10%
2013 12.8003 10.4400 16.1800 10.4400 15.7400 53.71%
2012 8.6814 6.3500 11.4200 6.3500 10.2400 61.51%
2011 6.5290 6.2600 7.1500 5.6600 6.3400 -2.16%
2010 4.5783 3.3801 6.4800 3.3200 6.4800 91.91%
2009 4.0769 4.2000 5.6300 2.7900 3.3765 -15.59%
2008 5.9162 7.1000 8.5500 3.4000 4.0000 -42.11%
2007 10.5734 12.1000 12.3500 6.9100 6.9100 -43.27%
2006 11.8130 11.7100 12.6900 10.7900 12.1800 3.22%
2005 11.5591 13.4190 13.4190 9.7000 11.8000 -11.01%
2004 11.8860 11.0490 15.0000 9.9400 13.2600 19.57%
2003 7.2124 5.5800 11.7500 4.7600 11.0900 108.85%
2002 4.1300 2.1900 7.1000 2.1000 5.3100 159.02%
2001 2.8111 3.4500 4.7000 0.9000 2.0500 -40.58%
2000 15.1076 17.5000 22.5000 1.4000 3.4500 -82.75%
1999 21.3615 22.5000 28.1500 15.3000 20.0000 -13.61%
1998 65.5010 64.4000 126.8500 11.2500 23.1500 -63.31%
Sector Industry Market Cap Revenue
Finance Finance - Savings & Loans $1.788B $0.301B
LIFE Financial Corporation is a savings and loan holding company for Life Bank. The company originates, purchases, sells, securitizes and services primarily non-conventional mortgage loans principally secured by first and second mortgages on one- to four-family residences. The Company makes Liberator Series loans, which are for the purchase of residential real property by borrowers who generally would not qualify for Fannie Mae or Freddie Mac loans, and Portfolio Series loans, which is debt consolidation loans for borrowers whose credit history qualifies them.
Stock Name Country Market Cap PE Ratio
Citizens Financial (CFG) United States $16.461B 9.85
People's United Financial (PBCT) United States $6.159B 12.46
New York Community Bancorp (NYCB) United States $5.178B 13.71
TFS Financial (TFSL) United States $4.705B 52.47
Investors Bancorp (ISBC) United States $4.205B 15.41
Provident Financial Services (PFS) United States $2.078B 15.32
Capitol Federal Financial (CFFN) United States $1.932B 20.73
LegacyTexas Financial (LTXB) United States $1.852B 13.17
Northwest Bancshares (NWBI) United States $1.838B 17.44
ServisFirst Bancshares (SFBS) United States $1.817B 13.47
Banner (BANR) United States $1.809B 14.76
Flagstar Bancorp (FBC) United States $1.792B 10.30
WSFS Financial (WSFS) United States $1.296B 11.61
Berkshire Hills Bancorp (BHLB) United States $1.286B 10.60
Kearny Financial (KRNY) United States $1.262B 34.47
Brookline Bancorp (BRKL) United States $1.168B 14.37
Heritage Financial (HFWA) United States $1.150B 18.67
OceanFirst Financial (OCFC) United States $1.136B 12.42
Meridian Bancorp (EBSB) United States $0.853B 14.72
Meta Financial (CASH) United States $0.840B 10.20
Northfield Bancorp (NFBK) United States $0.711B 17.73
Great Southern Bancorp (GSBC) United States $0.702B 11.32
HomeStreet (HMST) United States $0.692B 17.32
Dime Community Bancshares (DCOM) United States $0.666B 13.53
Flushing Financial (FFIC) United States $0.618B 12.76
First Defiance Financial (FDEF) United States $0.570B 12.56
Waterstone Financial (WSBF) United States $0.478B 14.95
United Community Financial (UCFC) United States $0.455B 12.35
West Bancorporation (WTBA) United States $0.321B 11.66
Southern Missouri Bancorp (SMBC) United States $0.290B 11.52
Greene County Bancorp (GCBC) United States $0.256B 17.05
BankFinancial (BFIN) United States $0.241B 16.48
MutualFirst Financial (MFSF) United States $0.238B 12.21
Select Bancorp (SLCT) United States $0.228B 14.10
Timberland Bancorp (TSBK) United States $0.223B 11.15
ESSA Bancorp (ESSA) United States $0.174B 25.03
Northeast Bancorp (NBN) United States $0.172B 10.98
Riverview Bancorp Inc (RVSB) United States $0.167B 11.05
Prudential Bancorp (PBIP) United States $0.161B 18.32
SI Financial (SIFI) United States $0.160B 15.09
Oconee Federal Financial (OFED) United States $0.148B 50.53
First Capital (FCAP) United States $0.143B 16.44
HopFed Bancorp (HFBC) United States $0.129B 22.56
Provident Financial Holdings (PROV) United States $0.121B 19.01
First Savings Financial (FSFG) United States $0.118B 9.91
Landmark Bancorp (LARK) United States $0.103B 10.28
MSB Financial (MSBF) United States $0.098B 21.39
Guaranty Federal Bancshares (GFED) United States $0.097B 10.76
Lake Shore Bancorp (LSBK) United States $0.094B 25.57
HMN Financial (HMNF) United States $0.093B 14.64
Citizens Community Bancorp (CZWI) United States $0.067B 14.82
Pathfinder Bancorp (PBHC) United States $0.063B 16.74
Elmira Savings Bank NY (ESBK) United States $0.060B 17.76
Kentucky First Federal Bancorp (KFFB) United States $0.059B 53.85
Home Federal Bancorp Of Louisiana (HFBL) United States $0.055B 12.78
Central Federal (CFBK) United States $0.053B 14.51
Melrose Bancorp (MELR) United States $0.048B 26.49
Broadway Financial (BYFC) United States $0.035B 42.00
WVS Financial (WVFC) United States $0.030B 0.00
Carver Bancorp (CARV) United States $0.014B 0.00