PPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	23.56	23.56	23.56	23.56	23.56	0.56%	83
Jun 8, 2026	23.41	23.43	23.33	23.43	23.43	-0.08%	1,826
Jun 5, 2026	23.42	23.45	23.42	23.45	23.45	0.06%	135
Jun 4, 2026	23.49	23.49	23.38	23.43	23.43	-0.38%	250,108
Jun 3, 2026	23.52	23.52	23.52	23.52	23.52	-0.03%	27
Jun 2, 2026	23.53	23.53	23.53	23.53	23.53	0.06%	37
Jun 1, 2026	23.51	23.51	23.51	23.51	23.51	0.18%	10
May 29, 2026	23.45	23.47	23.45	23.47	23.47	-2.16%	386
May 28, 2026	23.99	23.99	23.99	23.99	23.99	0.60%	82
May 27, 2026	23.85	23.85	23.85	23.85	23.85	0.81%	28
May 26, 2026	23.50	23.66	23.50	23.66	23.66	4.76%	270
May 22, 2026	22.58	22.58	22.58	22.58	22.58	0.46%	21
May 21, 2026	22.48	22.48	22.48	22.48	22.48	1.13%	16
May 20, 2026	22.17	22.24	22.17	22.23	22.23	1.62%	853
May 19, 2026	21.65	21.87	21.65	21.87	21.87	-1.08%	107
May 18, 2026	22.13	22.15	22.11	22.11	22.11	-0.13%	2,953
May 15, 2026	22.18	22.18	22.14	22.14	22.14	-3.61%	1,625
May 14, 2026	22.96	22.97	22.96	22.97	22.97	0.52%	516
May 13, 2026	22.77	22.86	22.77	22.85	22.85	2.24%	8,126
May 12, 2026	22.18	22.35	22.18	22.35	22.35	-2.87%	592
May 11, 2026	23.01	23.01	23.01	23.01	23.01	0.31%	319
May 8, 2026	22.78	22.95	22.78	22.93	22.93	2.03%	1,357
May 7, 2026	22.74	22.74	22.48	22.48	22.48	-1.09%	716
May 6, 2026	22.63	22.72	22.63	22.72	22.72	3.57%	1,472
May 5, 2026	22.00	22.00	21.94	21.94	21.94	2.09%	237
May 4, 2026	21.49	21.49	21.49	21.49	21.49	0.23%	31
May 1, 2026	21.44	21.44	21.44	21.44	21.44	-0.16%	22
Apr 30, 2026	21.15	21.48	21.15	21.48	21.47	2.47%	475
Apr 29, 2026	21.11	21.11	20.96	20.96	20.96	-0.80%	515
Apr 28, 2026	21.13	21.13	21.13	21.13	21.13	-0.88%	99
Apr 27, 2026	21.27	21.31	21.27	21.31	21.31	-0.02%	146
Apr 24, 2026	21.32	21.32	21.32	21.32	21.32	2.60%	37
Apr 23, 2026	20.97	20.97	20.78	20.78	20.78	-1.62%	394
Apr 22, 2026	20.95	21.12	20.95	21.12	21.12	1.69%	114
Apr 21, 2026	20.77	20.77	20.77	20.77	20.77	-1.10%	192
Apr 20, 2026	21.00	21.00	21.00	21.00	21.00	-0.78%	461
Apr 17, 2026	21.23	21.23	21.17	21.17	21.17	1.84%	698
Apr 16, 2026	20.68	20.78	20.68	20.78	20.78	0.21%	350
Apr 15, 2026	20.63	20.74	20.63	20.74	20.74	-0.15%	141
Apr 14, 2026	20.57	20.77	20.57	20.77	20.77	1.96%	288
Apr 13, 2026	20.09	20.37	20.09	20.37	20.37	0.91%	143
Apr 10, 2026	20.21	20.21	20.19	20.19	20.19	0.50%	381
Apr 9, 2026	19.91	20.09	19.91	20.09	20.09	-0.29%	654
Apr 8, 2026	20.20	20.20	20.15	20.15	20.15	6.23%	1,728
Apr 7, 2026	18.82	18.96	18.82	18.96	18.96	0.18%	1,314
Apr 6, 2026	18.98	18.98	18.93	18.93	18.93	0.59%	485
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