PPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	175.03	178.54	174.74	177.90	-	1.98%	174,222
May 27, 2026	174.90	174.90	172.66	174.44	174.44	0.23%	319,959
May 26, 2026	173.18	174.31	172.75	174.04	174.04	2.23%	236,376
May 22, 2026	169.28	170.52	168.72	170.24	170.24	1.38%	195,834
May 21, 2026	167.02	168.57	165.82	167.93	167.93	-0.15%	208,323
May 20, 2026	166.31	168.28	165.05	168.19	168.19	1.90%	132,981
May 19, 2026	165.78	166.34	163.80	165.05	165.05	-0.88%	142,971
May 18, 2026	165.55	166.71	164.72	166.52	166.52	1.17%	164,214
May 15, 2026	167.76	167.76	164.50	164.59	164.59	-2.91%	152,250
May 14, 2026	170.06	170.06	168.18	169.52	169.52	0.01%	215,977
May 13, 2026	169.45	170.05	166.66	169.50	169.50	-0.08%	198,430
May 12, 2026	169.00	169.91	167.16	169.63	169.63	0.11%	233,968
May 11, 2026	167.10	170.29	166.72	169.44	169.44	1.09%	230,374
May 8, 2026	167.91	168.19	166.83	167.61	167.61	0.56%	167,653
May 7, 2026	169.48	170.00	165.90	166.67	166.67	-1.03%	222,579
May 6, 2026	166.51	168.77	165.74	168.40	168.40	2.66%	373,337
May 5, 2026	165.81	166.00	163.30	164.03	164.03	-0.41%	325,238
May 4, 2026	165.64	167.21	164.69	164.70	164.70	-0.53%	442,428
May 1, 2026	168.00	168.03	165.58	165.58	165.58	-1.12%	651,506
Apr 30, 2026	164.52	167.67	164.52	167.45	167.45	2.40%	316,013
Apr 29, 2026	166.48	166.48	162.91	163.53	163.53	-1.16%	311,251
Apr 28, 2026	165.55	166.04	163.67	165.45	165.45	-0.22%	231,121
Apr 27, 2026	165.98	167.00	165.00	165.81	165.81	-0.16%	213,535
Apr 24, 2026	168.54	168.54	165.24	166.07	166.07	-1.54%	252,219
Apr 23, 2026	168.46	170.11	165.92	168.67	168.67	-0.55%	338,137
Apr 22, 2026	173.43	173.76	168.43	169.60	169.60	-0.99%	501,175
Apr 21, 2026	175.64	175.86	171.00	171.29	171.29	-2.84%	521,633
Apr 20, 2026	176.10	177.11	175.65	176.29	176.29	-0.17%	161,374
Apr 17, 2026	176.55	179.42	176.23	176.59	176.59	1.06%	278,651
Apr 16, 2026	177.04	177.67	173.76	174.74	174.74	-1.01%	197,513
Apr 15, 2026	177.77	178.11	175.20	176.53	176.53	-0.63%	163,991
Apr 14, 2026	177.67	178.66	176.88	177.65	177.65	0.45%	273,395
Apr 13, 2026	173.79	176.94	173.79	176.85	176.85	1.43%	177,568
Apr 10, 2026	175.40	175.52	172.69	174.36	174.36	-0.75%	184,852
Apr 9, 2026	175.57	177.47	175.06	175.67	175.67	-0.35%	192,189
Apr 8, 2026	175.21	176.81	174.98	176.28	176.28	3.41%	259,301
Apr 7, 2026	170.67	171.17	168.91	170.46	170.46	-0.70%	254,566
Apr 6, 2026	169.99	171.74	169.49	171.67	171.67	1.17%	186,486
Apr 2, 2026	166.94	171.60	166.91	169.68	169.68	0.01%	181,807
Apr 1, 2026	168.10	171.13	167.89	169.66	169.66	2.39%	240,989
Mar 31, 2026	162.41	166.24	161.45	165.70	165.70	3.49%	257,547
Mar 30, 2026	165.56	165.67	159.25	160.11	160.11	-2.60%	379,686
Mar 27, 2026	166.84	167.00	164.08	164.38	164.38	-1.89%	257,109
Mar 26, 2026	169.65	170.37	167.14	167.54	167.54	-2.23%	323,078
Mar 25, 2026	170.64	171.92	170.51	171.36	171.36	1.53%	177,926
Mar 24, 2026	168.04	169.55	167.31	168.78	168.78	-0.43%	272,951
Mar 23, 2026	171.28	172.97	169.48	169.51	169.51	0.21%	351,439
Mar 20, 2026	172.53	173.20	167.76	169.20	169.15	-2.08%	228,804
Mar 19, 2026	172.91	173.66	169.82	172.79	172.74	-1.04%	293,952
Mar 18, 2026	175.54	176.60	174.45	174.60	174.55	-0.89%	232,318