Pacific Premier Bancorp Inc - 21 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 September 21, 2018 is 38.50.
Pacific Premier Bancorp Inc Historical Annual Stock Price Data
Year Average Price Year Open Year High Year Low Year Close Annual % Change
2018 40.2917 39.1500 45.1000 36.8500 38.5000 -3.75%
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 $2.402B $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 $19.504B 13.44
People's United Financial (PBCT) United States $6.255B 15.08
New York Community Bancorp (NYCB) United States $5.394B 14.10
Investors Bancorp (ISBC) United States $4.535B 17.30
TFS Financial (TFSL) United States $4.368B 48.69
LegacyTexas Financial (LTXB) United States $2.186B 19.48
ServisFirst Bancshares (SFBS) United States $2.164B 19.02
Banner (BANR) United States $2.106B 19.39
Berkshire Hills Bancorp (BHLB) United States $1.919B 16.50
Northwest Bancshares (NWBI) United States $1.862B 19.00
Flagstar Bancorp (FBC) United States $1.852B 11.69
Capitol Federal Financial (CFFN) United States $1.832B 19.95
Provident Financial Services (PFS) United States $1.673B 16.63
WSFS Financial (WSFS) United States $1.514B 15.83
Brookline Bancorp (BRKL) United States $1.423B 19.03
Kearny Financial (KRNY) United States $1.375B 42.42
OceanFirst Financial (OCFC) United States $1.367B 15.64
Heritage Financial (HFWA) United States $1.364B 24.18
Meta Financial (CASH) United States $1.088B 12.56
Meridian Bancorp (EBSB) United States $0.960B 16.95
Great Southern Bancorp (GSBC) United States $0.816B 15.90
Northfield Bancorp (NFBK) United States $0.794B 20.32
HomeStreet (HMST) United States $0.770B 16.70
Flushing Financial (FFIC) United States $0.722B 16.36
Dime Community Bancshares (DCOM) United States $0.672B 13.20
First Defiance Financial (FDEF) United States $0.639B 15.32
United Community Financial (UCFC) United States $0.500B 14.95
Waterstone Financial (WSBF) United States $0.500B 16.08
West Bancorporation (WTBA) United States $0.395B 14.70
Southern Missouri Bancorp (SMBC) United States $0.352B 16.16
MutualFirst Financial (MFSF) United States $0.314B 17.18
Greene County Bancorp (GCBC) United States $0.288B 20.33
BankFinancial (BFIN) United States $0.280B 18.70
Timberland Bancorp (TSBK) United States $0.242B 15.46
Riverview Bancorp Inc (RVSB) United States $0.208B 14.84
Northeast Bancorp (NBN) United States $0.200B 12.70
ESSA Bancorp (ESSA) United States $0.194B 32.24
Select Bancorp (SLCT) United States $0.175B 17.29
SI Financial (SIFI) United States $0.169B 16.73
Prudential Bancorp (PBIP) United States $0.164B 19.78
First Savings Financial (FSFG) United States $0.157B 14.93
Oconee Federal Financial (OFED) United States $0.155B 52.74
Provident Financial Holdings (PROV) United States $0.136B 23.53
First Capital (FCAP) United States $0.134B 16.19
Landmark Bancorp (LARK) United States $0.121B 27.57
HopFed Bancorp (HFBC) United States $0.120B 20.57
MSB Financial (MSBF) United States $0.116B 26.19
Guaranty Federal Bancshares (GFED) United States $0.114B 16.65
Lake Shore Bancorp (LSBK) United States $0.103B 28.90
HMN Financial (HMNF) United States $0.096B 18.86
Poage Bankshares (PBSK) United States $0.090B 0.00
Citizens Community Bancorp (CZWI) United States $0.080B 17.36
Home Federal Bancorp Of Louisiana (HFBL) United States $0.071B 16.88
Elmira Savings Bank NY (ESBK) United States $0.071B 21.07
Anchor Bancorp (ANCB) United States $0.069B 14.84
Kentucky First Federal Bancorp (KFFB) United States $0.068B 57.50
Pathfinder Bancorp (PBHC) United States $0.066B 17.76
Central Federal (CFBK) United States $0.063B 19.15
Melrose Bancorp (MELR) United States $0.052B 25.32
Broadway Financial (BYFC) United States $0.039B 72.00
WVS Financial (WVFC) United States $0.032B 0.00
Carver Bancorp (CARV) United States $0.018B 40.33