PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	88.58	88.80	86.57	86.73	86.73	-2.04%	378,278
Jul 14, 2025	87.98	88.77	87.98	88.54	88.54	0.35%	322,573
Jul 11, 2025	88.48	88.53	87.57	88.23	88.23	-1.26%	316,956
Jul 10, 2025	88.73	90.10	88.73	89.36	89.36	0.66%	399,018
Jul 9, 2025	88.13	89.00	88.13	88.77	88.77	0.84%	493,873
Jul 8, 2025	87.61	88.97	87.39	88.03	88.03	0.26%	476,558
Jul 7, 2025	87.97	88.02	87.36	87.80	87.80	-0.31%	221,167
Jul 3, 2025	88.24	88.29	87.65	88.07	88.07	-0.35%	280,857
Jul 2, 2025	88.25	88.62	88.10	88.38	88.38	-0.03%	371,656
Jul 1, 2025	87.14	89.17	87.14	88.41	88.41	0.51%	765,856
Jun 30, 2025	87.68	88.13	87.54	87.96	87.36	0.56%	197,707
Jun 27, 2025	88.09	88.46	87.34	87.47	86.87	-0.52%	239,987
Jun 26, 2025	88.12	88.38	87.68	87.93	87.33	0.30%	1,023,175
Jun 25, 2025	87.48	87.98	87.19	87.67	87.07	-0.40%	358,654
Jun 24, 2025	87.57	88.34	87.32	88.02	87.42	0.77%	182,717
Jun 23, 2025	86.74	87.65	86.66	87.35	86.75	0.16%	361,187
Jun 20, 2025	87.96	88.03	87.06	87.21	86.62	-0.67%	524,992
Jun 18, 2025	88.02	88.41	87.50	87.80	87.20	-0.44%	705,399
Jun 17, 2025	89.61	89.61	88.13	88.19	87.59	-2.07%	600,450
Jun 16, 2025	90.86	90.91	89.83	90.05	89.44	-0.80%	255,471
Jun 13, 2025	90.79	91.44	90.49	90.78	90.16	-1.09%	703,659
Jun 12, 2025	90.66	91.78	90.62	91.78	91.15	1.50%	641,307
Jun 11, 2025	90.48	91.06	90.18	90.42	89.80	-0.12%	316,005
Jun 10, 2025	89.61	90.81	89.61	90.53	89.91	1.45%	287,667
Jun 9, 2025	89.37	89.72	88.89	89.24	88.63	-0.07%	389,146
Jun 6, 2025	88.61	89.36	88.61	89.30	88.69	1.01%	238,111
Jun 5, 2025	88.69	88.90	88.15	88.41	87.81	-0.05%	468,158
Jun 4, 2025	88.47	89.09	88.45	88.45	87.85	0.39%	933,845
Jun 3, 2025	88.33	88.57	87.53	88.11	87.51	-0.46%	827,708
Jun 2, 2025	87.83	88.52	87.17	88.52	87.92	0.60%	269,359
May 30, 2025	87.39	88.43	86.84	87.99	87.39	0.56%	366,888
May 29, 2025	86.90	87.52	86.77	87.50	86.90	0.71%	96,181
May 28, 2025	87.25	87.56	86.56	86.88	86.29	-0.78%	2,276,021
May 27, 2025	87.43	87.77	87.21	87.56	86.96	1.46%	353,902
May 23, 2025	85.61	86.46	85.61	86.30	85.71	0.14%	148,303
May 22, 2025	85.71	86.52	85.48	86.18	85.59	-0.03%	216,106
May 21, 2025	87.00	87.33	86.20	86.21	85.62	-1.03%	170,484
May 20, 2025	87.03	87.81	86.75	87.11	86.52	0.32%	515,605
May 19, 2025	85.80	86.84	85.80	86.83	86.24	0.85%	179,294
May 16, 2025	84.79	86.11	84.79	86.10	85.51	1.37%	229,771
May 15, 2025	83.41	84.94	83.29	84.94	84.36	2.63%	658,900
May 14, 2025	84.99	85.23	82.70	82.76	82.20	-2.37%	435,695
May 13, 2025	85.81	85.81	84.50	84.77	84.19	-1.98%	693,102
May 12, 2025	83.86	86.70	83.86	86.48	85.89	1.98%	1,176,092
May 9, 2025	86.12	86.49	84.77	84.80	84.22	-1.08%	1,164,707
May 8, 2025	86.29	86.44	85.56	85.73	85.15	-1.60%	824,512
May 7, 2025	86.52	87.52	86.52	87.12	86.53	1.29%	167,427
May 6, 2025	88.37	88.59	85.97	86.01	85.42	-2.95%	473,922
May 5, 2025	88.97	89.04	88.43	88.62	88.02	-0.49%	375,889
May 2, 2025	88.81	89.25	88.51	89.06	88.45	2.18%	164,466