Pacific Premier Bancorp Stock Price History

PPBI Stock  USD 21.62  0.13  0.60%   
Below is the normalized historical share price chart for Pacific Premier Bancorp extending back to June 25, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pacific Premier stands at 21.62, as last reported on the 23rd of March, with the highest price reaching 22.00 and the lowest price hitting 21.36 during the day.
IPO Date
25th of June 1997
200 Day MA
24.8956
50 Day MA
24.0204
Beta
1.221
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Pacific Stock, it is important to understand the factors that can impact its price. Pacific Premier Bancorp maintains Sharpe Ratio (i.e., Efficiency) of -0.12, which implies the firm had a -0.12 % return per unit of risk over the last 3 months. Pacific Premier Bancorp exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pacific Premier's Risk Adjusted Performance of (0.14), variance of 3.6, and Coefficient Of Variation of (601.66) to confirm the risk estimate we provide.
  
As of now, Pacific Premier's Other Stockholder Equity is increasing as compared to previous years. The Pacific Premier's current Common Stock Total Equity is estimated to increase to about 1.1 M, while Capital Stock is projected to decrease to under 923.4 K. . The current Price To Sales Ratio is estimated to decrease to 2.18. The current Price Earnings Ratio is estimated to decrease to 11.50. Pacific Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1156

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsPPBI

Estimated Market Risk

 1.74
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.2
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.12
  actual daily
0
Most of other assets perform better
Based on monthly moving average Pacific Premier is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pacific Premier by adding Pacific Premier to a well-diversified portfolio.
Price Book
0.7051
Price Sales
3.4195
Shares Float
94.1 M
Dividend Share
1.32
Wall Street Target Price
28.4286

Pacific Premier Stock Price History Chart

There are several ways to analyze Pacific Stock price data. The simplest method is using a basic Pacific candlestick price chart, which shows Pacific Premier price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 5, 202526.35
Lowest PriceMarch 11, 202521.05

Pacific Premier March 23, 2025 Stock Price Synopsis

Various analyses of Pacific Premier's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pacific Stock. It can be used to describe the percentage change in the price of Pacific Premier from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pacific Stock.
Pacific Premier Price Daily Balance Of Power(0.20)
Pacific Premier Price Action Indicator(0.12)
Pacific Premier Price Rate Of Daily Change 0.99 

Pacific Premier March 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Pacific Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Pacific Premier intraday prices and daily technical indicators to check the level of noise trading in Pacific Stock and then apply it to test your longer-term investment strategies against Pacific.

Pacific Stock Price History Data

The price series of Pacific Premier for the period between Mon, Dec 23, 2024 and Sun, Mar 23, 2025 has a statistical range of 6.11 with a coefficient of variation of 6.0. The price distribution for the period has arithmetic mean of 24.17. The median price for the last 90 days is 24.41. The company completed stock split (1:5) on 12th of June 2001. Pacific Premier Bancorp had dividends distributed to its stock-holders on 2025-02-03.
OpenHighLowCloseVolume
03/23/2025
 22.00  22.00  21.36  21.62 
03/21/2025 22.00  22.00  21.36  21.62  2,214,765 
03/20/2025 21.74  22.31  21.71  21.75  512,736 
03/19/2025 22.14  22.36  21.91  21.99  612,038 
03/18/2025 22.13  22.31  21.99  22.14  649,854 
03/17/2025 22.31  22.61  22.09  22.33  546,094 
03/14/2025 21.87  22.42  21.87  22.36  700,274 
03/13/2025 21.68  22.03  21.52  21.60  540,130 
03/12/2025 21.38  21.94  21.09  21.61  753,985 
03/11/2025 21.43  22.08  20.89  21.05  840,928 
03/10/2025 21.94  22.11  21.30  21.35  800,356 
03/07/2025 22.40  22.40  21.90  22.27  547,095 
03/06/2025 22.39  23.36  22.09  22.42  462,031 
03/05/2025 22.85  23.29  22.18  22.61  638,660 
03/04/2025 23.14  24.37  22.32  22.81  789,557 
03/03/2025 23.96  24.67  23.20  23.38  685,156 
02/28/2025 23.73  24.16  23.57  23.89  1,008,375 
02/27/2025 23.54  24.54  23.39  23.56  527,556 
02/26/2025 23.76  24.29  23.33  23.58  623,409 
02/25/2025 23.72  24.50  23.50  23.81  793,121 
02/24/2025 24.26  24.26  23.53  23.62  631,121 
02/21/2025 25.03  25.05  23.98  24.12  504,031 
02/20/2025 24.73  25.20  24.50  24.79  646,699 
02/19/2025 24.88  25.23  24.70  25.02  480,761 
02/18/2025 25.08  25.32  24.89  25.26  596,729 
02/14/2025 25.23  25.75  24.94  25.16  401,921 
02/13/2025 25.12  25.21  24.92  25.18  267,953 
02/12/2025 25.56  25.66  24.94  24.95  399,934 
02/11/2025 25.43  26.09  25.34  26.06  278,961 
02/10/2025 25.81  25.81  25.45  25.58  420,014 
02/07/2025 26.26  26.27  25.59  25.81  621,325 
02/06/2025 26.38  26.50  25.88  26.32  481,315 
02/05/2025 26.27  26.39  25.77  26.35  594,534 
02/04/2025 25.21  26.20  25.15  26.15  548,338 
02/03/2025 24.90  25.32  24.46  25.23  611,781 
01/31/2025 25.60  25.87  25.14  25.57  816,423 
01/30/2025 25.65  25.98  25.19  25.65  655,709 
01/29/2025 25.38  25.62  24.89  25.46  637,946 
01/28/2025 25.32  25.72  25.18  25.47  483,253 
01/27/2025 24.82  25.46  24.70  25.41  1,139,596 
01/24/2025 24.55  25.08  24.30  24.65  758,408 
01/23/2025 24.29  25.36  24.29  24.60  894,648 
01/22/2025 24.14  24.35  23.90  24.11  550,733 
01/21/2025 24.56  24.89  24.30  24.33  400,553 
01/17/2025 24.18  24.33  23.93  24.27  402,045 
01/16/2025 23.84  24.06  23.63  23.86  377,138 
01/15/2025 24.47  24.67  23.78  23.95  481,607 
01/14/2025 23.16  23.65  23.06  23.64  521,023 
01/13/2025 22.34  22.93  22.32  22.87  476,729 
01/10/2025 23.28  23.28  22.36  22.66  404,471 
01/08/2025 23.97  24.18  23.71  23.74  328,479 
01/07/2025 24.69  24.87  23.81  24.19  405,340 
01/06/2025 24.63  25.25  24.43  24.54  376,593 
01/03/2025 24.29  24.67  23.94  24.61  310,264 
01/02/2025 24.86  24.96  24.19  24.20  447,807 
12/31/2024 24.55  24.80  24.41  24.60  394,988 
12/30/2024 24.26  24.53  24.08  24.41  343,499 
12/27/2024 24.80  24.96  24.19  24.41  364,739 
12/26/2024 24.66  25.16  24.46  24.98  254,586 
12/24/2024 24.58  24.87  24.50  24.87  165,519 
12/23/2024 24.75  25.28  23.94  24.67  365,627 

About Pacific Premier Stock history

Pacific Premier investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pacific is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pacific Premier Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pacific Premier stock prices may prove useful in developing a viable investing in Pacific Premier
Last ReportedProjected for Next Year
Common Stock Shares Outstanding94.7 M99.4 M
Net Income Applicable To Common Shares326.3 M342.6 M

Pacific Premier Stock Technical Analysis

Pacific Premier technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Pacific Premier technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Pacific Premier trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Bonds Directory Now

   

Bonds Directory

Find actively traded corporate debentures issued by US companies
All  Next Launch Module

Pacific Premier Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Pacific Premier's price direction in advance. Along with the technical and fundamental analysis of Pacific Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pacific to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Pacific Stock analysis

When running Pacific Premier's price analysis, check to measure Pacific Premier's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pacific Premier is operating at the current time. Most of Pacific Premier's value examination focuses on studying past and present price action to predict the probability of Pacific Premier's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Pacific Premier's price. Additionally, you may evaluate how the addition of Pacific Premier to your portfolios can decrease your overall portfolio volatility.
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Equity Valuation
Check real value of public entities based on technical and fundamental data
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes