Historical Stock Price
ETFs Holding PPBI »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/04/2022 $33.68 $34.33 $33.38 $33.66 264.80K
08/05/2022 $33.59 $34.10 $33.42 $33.78 277.50K
08/08/2022 $33.75 $34.21 $33.47 $33.68 225.50K
08/09/2022 $33.63 $34.10 $33.26 $33.76 285.00K
08/10/2022 $34.24 $34.58 $33.99 $34.29 276.90K
Pacific Premier Bancorp is a bank holding company. Through its subsidiary, Co. provides banking services, including the owners and employees of those businesses, personnel, real estate investors and non-profit organizations. Co. also provides customized cash management, electronic banking services and credit facilities to Homeowners' Associations (HOA) and HOA management companies nationwide. Co. provides U.S. Small Business Administration loans nationwide, which provide entrepreneurs and small business owners access to credit needed for working capital and continued growth. Co. provides loans and other services to owner-operator franchisees in the quick service restaurant industry.
PPBI historical stock prices picture
Pacific Premier Bancorp (PPBI) has the following price history information. Looking back at PPBI historical stock prices for the last five trading days, on August 04, 2022, PPBI opened at $33.68, traded as high as $34.33 and as low as $33.38, and closed at $33.66. Trading volume was a total of 264.80K shares. On August 05, 2022, PPBI opened at $33.59, traded as high as $34.10 and as low as $33.42, and closed at $33.78. Trading volume was a total of 277.50K shares. On August 08, 2022, PPBI opened at $33.75, traded as high as $34.21 and as low as $33.47, and closed at $33.68. Trading volume was a total of 225.50K shares. On August 09, 2022, PPBI opened at $33.63, traded as high as $34.10 and as low as $33.26, and closed at $33.76. Trading volume was a total of 285.00K shares. On August 10, 2022, PPBI opened at $34.24, traded as high as $34.58 and as low as $33.99, and closed at $34.29. Trading volume was a total of 276.90K shares.

PPBI Historical Stock Prices By Date:

PPBI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Pacific Premier Bancorp shares, starting with a $10,000 purchase of PPBI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/14/2012
End date: 08/10/2022
Start price/share: $8.78
End price/share: $34.29
Starting shares: 1,138.95
Ending shares: 1,300.45
Dividends reinvested/share: $4.19
Total return: 345.93%
Average Annual Total Return: 16.13%
Starting investment: $10,000.00
Ending investment: $44,574.70
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/14/2012
End date: 08/10/2022
Start price/share: $8.78
End price/share: $34.29
Dividends collected/share: $4.19
Total return: 338.27%
Average Annual Total Return: 15.93%
Starting investment: $10,000.00
Ending investment: $43,813.36
Years: 9.99
Date Close
08/04/2022$33.66
08/05/2022$33.78
08/08/2022$33.68
08/09/2022$33.76
08/10/2022$34.29
PPBI is categorized under the Financials sector; below are some other companies in the same sector:

PPH Historical Stock Prices
PPHI Historical Stock Prices
PPLT Historical Stock Prices
PPR Historical Stock Prices
PPS Historical Stock Prices
PPT Historical Stock Prices
PRA Historical Stock Prices
PRAA Historical Stock Prices
PRB Historical Stock Prices
PRDS Historical Stock Prices

Also explore: PPBI shares outstanding history

Email EnvelopeFree PPBI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

PPBI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.