PPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	177.04	177.67	175.00	175.44	-	-0.62%	48,711
Apr 15, 2026	177.77	178.11	175.20	176.53	176.53	-0.63%	163,468
Apr 14, 2026	177.67	178.66	176.88	177.65	177.65	0.45%	273,260
Apr 13, 2026	173.79	176.94	173.79	176.85	176.85	1.43%	177,410
Apr 10, 2026	175.40	175.52	172.69	174.36	174.36	-0.75%	184,542
Apr 9, 2026	175.57	177.47	175.06	175.67	175.67	-0.35%	191,514
Apr 8, 2026	175.21	176.81	174.98	176.28	176.28	3.41%	258,004
Apr 7, 2026	170.67	171.17	168.91	170.46	170.46	-0.70%	252,961
Apr 6, 2026	169.99	171.74	169.49	171.67	171.67	1.17%	186,301
Apr 2, 2026	166.94	171.60	166.91	169.68	169.68	0.01%	181,747
Apr 1, 2026	168.10	171.13	167.89	169.66	169.66	2.39%	240,564
Mar 31, 2026	162.41	166.24	161.45	165.70	165.70	3.49%	256,881
Mar 30, 2026	165.56	165.67	159.25	160.11	160.11	-2.60%	379,515
Mar 27, 2026	166.84	167.00	164.08	164.38	164.38	-1.89%	256,549
Mar 26, 2026	169.65	170.37	167.14	167.54	167.54	-2.23%	322,867
Mar 25, 2026	170.64	171.92	170.51	171.36	171.36	1.53%	176,124
Mar 24, 2026	168.04	169.55	167.31	168.78	168.78	-0.43%	272,169
Mar 23, 2026	171.28	172.97	169.48	169.51	169.51	0.18%	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
Mar 17, 2026	176.26	177.03	174.68	176.16	176.11	0.48%	176,879
Mar 16, 2026	174.55	176.19	174.03	175.32	175.27	1.21%	265,644
Mar 13, 2026	174.94	176.26	171.81	173.23	173.18	-0.49%	330,183
Mar 12, 2026	177.01	177.01	173.92	174.08	174.03	-2.20%	338,142
Mar 11, 2026	177.80	179.13	176.58	177.99	177.94	-0.40%	258,339
Mar 10, 2026	179.68	181.08	178.59	178.70	178.65	-1.30%	660,903
Mar 9, 2026	179.72	181.34	177.31	181.05	181.00	0.16%	388,123
Mar 6, 2026	178.18	181.72	177.50	180.76	180.71	0.70%	379,535
Mar 5, 2026	182.88	183.30	176.83	179.50	179.45	-2.27%	452,208
Mar 4, 2026	183.44	183.85	180.30	183.67	183.62	0.84%	357,802
Mar 3, 2026	183.37	183.89	179.10	182.14	182.09	-1.86%	488,694
Mar 2, 2026	184.07	186.30	182.92	185.59	185.54	2.50%	660,408
Feb 27, 2026	179.27	181.21	178.87	181.07	181.02	0.42%	190,563
Feb 26, 2026	179.11	180.32	177.12	180.32	180.27	0.67%	215,976
Feb 25, 2026	181.98	182.00	177.24	179.12	179.07	-1.09%	206,829
Feb 24, 2026	178.77	181.43	177.06	181.10	181.05	1.20%	176,449
Feb 23, 2026	179.80	180.42	178.50	178.95	178.90	-0.92%	306,525
Feb 20, 2026	181.10	182.44	179.66	180.62	180.57	-0.32%	258,445
Feb 19, 2026	178.61	181.78	178.13	181.20	181.15	1.42%	275,865
Feb 18, 2026	178.61	179.59	177.80	178.67	178.62	0.73%	182,480
Feb 17, 2026	175.34	178.47	174.93	177.37	177.32	0.72%	229,922
Feb 13, 2026	174.60	177.80	174.60	176.10	176.05	1.22%	184,535
Feb 12, 2026	174.36	177.16	173.48	173.98	173.93	0.49%	268,860
Feb 11, 2026	176.70	176.81	172.51	173.13	173.08	-1.35%	215,591
Feb 10, 2026	177.00	177.25	175.50	175.50	175.45	-0.77%	174,700
Feb 9, 2026	175.33	177.50	175.33	176.87	176.82	0.92%	220,713
Feb 6, 2026	171.67	175.62	171.67	175.26	175.21	3.31%	232,577
Feb 5, 2026	169.80	172.33	169.05	169.64	169.59	-0.95%	258,779
Feb 4, 2026	176.71	176.75	168.93	171.26	171.21	-2.84%	356,871