PPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.32	21.32	21.32	21.32	21.32	2.59%	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	0.58%	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
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