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 November 13, 2018 is 30.53.
Pacific Premier Bancorp Inc Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 39.0907 39.1500 45.1000 26.7050 30.5300 -23.68%
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 $1.867B $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 $17.603B 11.40
People's United Financial (PBCT) United States $5.463B 12.44
New York Community Bancorp (NYCB) United States $4.634B 12.27
Investors Bancorp (ISBC) United States $4.352B 15.95
TFS Financial (TFSL) United States $4.337B 48.34
ServisFirst Bancshares (SFBS) United States $1.956B 15.89
LegacyTexas Financial (LTXB) United States $1.947B 15.38
Banner (BANR) United States $1.939B 15.82
Flagstar Bancorp (FBC) United States $1.837B 10.99
Capitol Federal Financial (CFFN) United States $1.801B 19.32
Northwest Bancshares (NWBI) United States $1.783B 17.61
Provident Financial Services (PFS) United States $1.693B 15.48
Berkshire Hills Bancorp (BHLB) United States $1.548B 12.77
WSFS Financial (WSFS) United States $1.355B 12.93
Kearny Financial (KRNY) United States $1.284B 34.40
Heritage Financial (HFWA) United States $1.236B 20.08
OceanFirst Financial (OCFC) United States $1.234B 13.51
Brookline Bancorp (BRKL) United States $1.190B 14.63
Meta Financial (CASH) United States $0.984B 12.01
Meridian Bancorp (EBSB) United States $0.860B 14.11
Great Southern Bancorp (GSBC) United States $0.760B 12.25
HomeStreet (HMST) United States $0.708B 16.92
Northfield Bancorp (NFBK) United States $0.675B 16.84
Flushing Financial (FFIC) United States $0.640B 13.21
Dime Community Bancshares (DCOM) United States $0.596B 12.11
First Defiance Financial (FDEF) United States $0.562B 12.90
Waterstone Financial (WSBF) United States $0.477B 14.89
United Community Financial (UCFC) United States $0.468B 13.20
West Bancorporation (WTBA) United States $0.348B 12.62
Southern Missouri Bancorp (SMBC) United States $0.302B 12.82
MutualFirst Financial (MFSF) United States $0.302B 15.51
Greene County Bancorp (GCBC) United States $0.277B 18.47
BankFinancial (BFIN) United States $0.244B 16.31
Timberland Bancorp (TSBK) United States $0.220B 13.32
Riverview Bancorp Inc (RVSB) United States $0.191B 12.64
ESSA Bancorp (ESSA) United States $0.190B 26.92
Select Bancorp (SLCT) United States $0.170B 14.43
Northeast Bancorp (NBN) United States $0.168B 10.70
SI Financial (SIFI) United States $0.161B 15.17
Prudential Bancorp (PBIP) United States $0.158B 19.04
Oconee Federal Financial (OFED) United States $0.155B 46.88
First Savings Financial (FSFG) United States $0.146B 12.59
First Capital (FCAP) United States $0.136B 15.55
Provident Financial Holdings (PROV) United States $0.130B 20.42
Landmark Bancorp (LARK) United States $0.111B 11.04
MSB Financial (MSBF) United States $0.108B 23.49
Guaranty Federal Bancshares (GFED) United States $0.104B 11.50
HopFed Bancorp (HFBC) United States $0.098B 17.15
HMN Financial (HMNF) United States $0.095B 14.96
Lake Shore Bancorp (LSBK) United States $0.091B 24.63
Poage Bankshares (PBSK) United States $0.089B 0.00
Citizens Community Bancorp (CZWI) United States $0.074B 16.40
Elmira Savings Bank NY (ESBK) United States $0.070B 20.66
Pathfinder Bancorp (PBHC) United States $0.067B 17.79
Kentucky First Federal Bancorp (KFFB) United States $0.065B 58.75
Anchor Bancorp (ANCB) United States $0.064B 13.29
Home Federal Bancorp Of Louisiana (HFBL) United States $0.062B 14.19
Central Federal (CFBK) United States $0.056B 15.70
Melrose Bancorp (MELR) United States $0.050B 24.37
Broadway Financial (BYFC) United States $0.037B 44.67
WVS Financial (WVFC) United States $0.029B 0.00
Carver Bancorp (CARV) United States $0.015B 34.42