PPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.82	18.82	18.82	18.82	18.82	-1.05%	95
Apr 1, 2026	18.98	19.20	18.98	19.02	19.02	1.14%	6,318
Mar 31, 2026	18.81	18.81	18.81	18.81	18.81	4.09%	21
Mar 30, 2026	18.07	18.07	18.07	18.07	18.07	-1.24%	21
Mar 27, 2026	18.29	18.29	18.29	18.29	18.29	-0.58%	58
Mar 26, 2026	18.52	18.52	18.40	18.40	18.40	-3.18%	902
Mar 25, 2026	19.13	19.15	18.97	19.00	19.00	0.68%	6,518
Mar 24, 2026	18.88	18.88	18.88	18.88	18.88	-1.15%	147
Mar 23, 2026	18.90	19.09	18.87	19.09	19.09	3.52%	510
Mar 20, 2026	18.45	18.45	18.45	18.45	18.45	-3.45%	104
Mar 19, 2026	18.74	19.14	18.74	19.10	19.10	-0.55%	1,126
Mar 18, 2026	19.49	19.49	19.21	19.21	19.21	-1.70%	146
Mar 17, 2026	19.61	19.61	19.51	19.54	19.54	0.74%	237
Mar 16, 2026	19.27	19.40	19.27	19.40	19.40	2.57%	918
Mar 13, 2026	19.20	19.20	18.91	18.91	18.91	-0.61%	341
Mar 12, 2026	19.03	19.03	19.03	19.03	19.03	-3.80%	210
Mar 11, 2026	19.81	19.84	19.78	19.78	19.78	-	389
Mar 10, 2026	19.74	19.78	19.74	19.78	19.78	0.85%	283
Mar 9, 2026	19.62	19.62	19.62	19.62	19.62	1.89%	75
Mar 6, 2026	19.30	19.30	19.25	19.25	19.25	-0.90%	1,464
Mar 5, 2026	19.58	19.59	19.43	19.43	19.43	-2.72%	875
Mar 4, 2026	19.79	21.01	19.79	19.97	19.97	1.89%	10,710
Mar 3, 2026	19.16	19.71	19.15	19.60	19.60	-5.69%	6,791
Mar 2, 2026	20.53	20.79	20.53	20.78	20.78	-1.22%	5,573
Feb 27, 2026	21.00	21.04	20.97	21.04	21.04	-0.35%	1,867
Feb 26, 2026	21.03	21.11	20.97	21.11	21.11	-0.99%	743
Feb 25, 2026	21.32	21.32	21.32	21.32	21.32	0.56%	654,670
Feb 24, 2026	21.13	21.26	21.13	21.21	21.20	2.25%	654,361
Feb 23, 2026	20.85	20.89	20.72	20.74	20.74	-1.16%	4,978
Feb 20, 2026	18.79	20.98	18.79	20.98	20.98	-30.85%	9,420
Feb 19, 2026	30.21	30.34	30.21	30.34	20.39	-0.55%	850
Feb 18, 2026	30.53	30.66	30.45	30.51	20.51	0.40%	7,400
Feb 17, 2026	30.42	30.48	30.18	30.39	20.42	-0.37%	3,075
Feb 13, 2026	30.50	30.50	30.50	30.50	20.50	0.36%	-
Feb 12, 2026	30.84	30.84	30.30	30.39	20.43	-1.01%	3,442
Feb 11, 2026	30.41	30.70	30.37	30.70	20.63	2.07%	1,985
Feb 10, 2026	30.08	30.08	30.08	30.08	20.22	0.45%	13
Feb 9, 2026	29.95	29.95	29.94	29.94	20.12	0.92%	405
Feb 6, 2026	29.53	29.67	29.53	29.67	19.94	3.18%	1,588
Feb 5, 2026	28.83	28.83	28.73	28.75	19.32	-0.23%	244
Feb 4, 2026	29.40	29.40	28.82	28.82	19.37	-1.41%	2,689
Feb 3, 2026	29.37	29.38	29.19	29.23	19.65	0.91%	1,795
Feb 2, 2026	28.97	28.98	28.81	28.97	19.47	0.18%	11,506
Jan 30, 2026	29.35	29.35	28.92	28.92	19.43	-2.10%	2,608
Jan 29, 2026	29.83	29.83	29.13	29.54	19.85	-0.96%	2,358
Jan 28, 2026	29.64	29.82	29.64	29.82	20.04	1.29%	2,515
Jan 27, 2026	29.29	29.49	29.29	29.44	19.79	2.12%	1,960
Jan 26, 2026	28.77	29.54	28.72	28.83	19.38	-0.05%	3,512
Jan 23, 2026	28.68	28.85	28.67	28.84	19.38	0.56%	1,858
Jan 22, 2026	28.68	28.72	28.68	28.68	19.28	0.94%	2,058