PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	86.03	87.24	85.97	86.54	86.54	-0.46%	193,431
Dec 19, 2024	87.24	87.63	86.81	86.94	86.94	-0.37%	190,183
Dec 18, 2024	88.41	88.95	87.26	87.26	87.26	-1.69%	74,496
Dec 17, 2024	87.93	88.89	87.93	88.76	88.76	1.94%	279,537
Dec 16, 2024	87.73	88.30	87.05	87.07	87.07	-0.85%	339,927
Dec 13, 2024	87.82	87.95	87.37	87.82	87.82	-0.18%	99,020
Dec 12, 2024	88.59	88.87	87.93	87.98	87.98	-0.78%	42,327
Dec 11, 2024	89.07	89.07	88.45	88.67	88.67	-0.40%	69,743
Dec 10, 2024	90.24	90.24	88.87	89.03	89.03	-1.06%	48,317
Dec 9, 2024	90.17	90.42	89.82	89.98	89.98	-0.29%	55,179
Dec 6, 2024	90.29	90.53	90.08	90.24	90.24	0.06%	44,118
Dec 5, 2024	90.03	90.35	89.78	90.19	90.19	0.10%	227,329
Dec 4, 2024	90.55	90.67	90.00	90.10	90.10	-0.42%	144,744
Dec 3, 2024	90.74	90.93	90.44	90.48	90.48	0.32%	51,695
Dec 2, 2024	90.12	90.26	89.70	90.19	90.19	0.06%	75,253
Nov 29, 2024	90.00	90.31	89.87	90.14	90.14	0.14%	13,300
Nov 27, 2024	89.61	90.26	89.58	90.01	90.01	0.68%	181,267
Nov 26, 2024	89.34	89.48	88.81	89.40	89.40	0.70%	109,610
Nov 25, 2024	88.82	89.26	88.60	88.78	88.78	0.23%	202,056
Nov 22, 2024	88.18	88.98	88.18	88.58	88.58	0.73%	368,157
Nov 21, 2024	87.46	88.05	87.00	87.94	87.94	0.57%	103,391
Nov 20, 2024	86.91	87.55	86.90	87.44	87.44	0.66%	295,207
Nov 19, 2024	86.06	86.91	85.99	86.87	86.87	0.30%	210,938
Nov 18, 2024	86.12	86.61	86.00	86.61	86.61	0.02%	169,053
Nov 15, 2024	87.32	87.40	86.44	86.59	86.59	-1.79%	699,392
Nov 14, 2024	89.38	89.54	88.12	88.17	88.17	-1.46%	198,712
Nov 13, 2024	89.41	89.74	89.21	89.48	89.48	-0.06%	282,067
Nov 12, 2024	90.09	90.37	89.48	89.53	89.53	-1.28%	456,695
Nov 11, 2024	91.16	91.34	90.65	90.69	90.69	-0.29%	541,269
Nov 8, 2024	90.83	91.37	90.42	90.95	90.95	0.22%	123,736
Nov 7, 2024	89.92	90.89	89.83	90.75	90.75	1.82%	178,586
Nov 6, 2024	90.91	90.91	89.04	89.13	89.13	-1.79%	761,970
Nov 5, 2024	90.39	90.75	89.89	90.75	90.75	-0.08%	303,216
Nov 4, 2024	91.06	91.52	90.78	90.82	90.82	-0.62%	119,859
Nov 1, 2024	91.62	91.98	91.36	91.39	91.39	0.09%	114,375
Oct 31, 2024	91.07	91.60	90.81	91.31	91.31	-0.65%	447,173
Oct 30, 2024	90.35	91.91	89.54	91.91	91.91	-0.43%	292,186
Oct 29, 2024	92.57	92.83	92.28	92.31	92.31	-0.51%	408,358
Oct 28, 2024	92.17	92.80	92.17	92.78	92.78	0.69%	252,548
Oct 25, 2024	92.84	92.84	92.00	92.14	92.14	-0.36%	93,045
Oct 24, 2024	93.29	93.29	92.42	92.47	92.47	-0.82%	66,195
Oct 23, 2024	93.30	93.49	92.90	93.23	93.23	-0.38%	57,595
Oct 22, 2024	93.20	93.70	93.00	93.59	93.59	-0.04%	243,174
Oct 21, 2024	94.49	94.69	93.57	93.63	93.63	-1.10%	48,480
Oct 18, 2024	94.44	94.79	94.04	94.67	94.67	0.17%	108,977
Oct 17, 2024	94.77	94.92	94.51	94.51	94.51	-0.31%	99,020
Oct 16, 2024	94.47	94.97	94.33	94.80	94.80	0.16%	44,890
Oct 15, 2024	94.31	95.27	94.11	94.65	94.65	0.08%	125,005
Oct 14, 2024	94.47	94.72	94.22	94.57	94.57	0.38%	75,290
Oct 11, 2024	94.18	94.28	93.90	94.21	94.21	0.46%	63,650
Oct 10, 2024	94.54	94.54	93.61	93.78	93.78	-0.58%	273,722
Oct 9, 2024	93.46	94.40	93.17	94.33	94.33	0.93%	162,358
Oct 8, 2024	93.23	93.66	93.13	93.46	93.46	0.24%	55,220
Oct 7, 2024	93.60	93.88	93.10	93.24	93.24	-0.18%	91,851
Oct 4, 2024	93.08	93.41	92.90	93.41	93.41	0.16%	389,041
Oct 3, 2024	93.92	93.92	93.12	93.26	93.26	-0.81%	143,229
Oct 2, 2024	94.32	94.35	93.69	94.02	94.02	-0.55%	101,476
Oct 1, 2024	94.85	94.85	94.20	94.54	94.54	-0.52%	115,536
Sep 30, 2024	94.57	95.15	94.44	95.03	94.62	0.20%	323,359
Sep 27, 2024	95.23	95.34	94.79	94.84	94.43	-0.51%	204,615
Sep 26, 2024	95.12	95.43	94.87	95.33	94.92	-0.05%	157,060
Sep 25, 2024	96.22	96.43	95.31	95.38	94.97	-0.65%	169,442
Sep 24, 2024	95.99	96.19	95.45	96.00	95.59	-0.07%	127,210
Sep 23, 2024	96.25	96.26	95.87	96.07	95.66	-0.33%	79,050
Sep 20, 2024	96.85	96.85	96.16	96.39	95.98	-0.81%	64,889
Sep 19, 2024	97.75	97.75	96.86	97.18	96.76	0.03%	101,325
Sep 18, 2024	97.48	97.86	97.02	97.15	96.73	-0.09%	155,261
Sep 17, 2024	98.03	98.03	96.86	97.24	96.82	-1.08%	213,284
Sep 16, 2024	97.88	98.30	97.88	98.30	97.88	0.80%	51,215
Sep 13, 2024	97.16	97.67	97.16	97.52	97.10	0.23%	61,748
Sep 12, 2024	97.03	97.30	96.37	97.30	96.88	0.21%	61,690
Sep 11, 2024	97.08	97.11	95.91	97.10	96.68	0.07%	152,030
Sep 10, 2024	96.95	97.09	96.35	97.03	96.61	-0.03%	291,897
Sep 9, 2024	96.94	97.50	96.68	97.06	96.64	0.41%	396,053
Sep 6, 2024	97.61	98.12	96.54	96.66	96.24	-0.60%	85,304
Sep 5, 2024	98.63	98.63	96.95	97.24	96.82	-1.69%	154,943
Sep 4, 2024	99.06	99.07	98.62	98.91	98.48	-0.17%	127,210
Sep 3, 2024	99.02	99.51	98.76	99.08	98.65	-0.35%	132,925
Aug 30, 2024	98.84	99.44	98.51	99.43	99.00	0.75%	129,850
Aug 29, 2024	98.77	98.87	98.27	98.69	98.27	0.22%	139,495
Aug 28, 2024	98.22	98.67	98.00	98.47	98.05	0.24%	56,896
Aug 27, 2024	97.89	98.41	97.89	98.23	97.81	0.31%	193,553
Aug 26, 2024	97.96	98.15	97.70	97.93	97.51	-0.18%	140,878
Aug 23, 2024	97.98	98.14	97.62	98.11	97.69	0.35%	285,704
Aug 22, 2024	97.98	97.99	97.31	97.77	97.35	0.34%	59,806
Aug 21, 2024	97.49	97.70	97.06	97.44	97.02	0.10%	255,082
Aug 20, 2024	97.09	97.61	96.98	97.34	96.92	0.60%	65,533
Aug 19, 2024	96.39	96.76	96.32	96.76	96.34	0.55%	82,688
Aug 16, 2024	96.32	96.32	95.98	96.23	95.82	0.04%	80,599
Aug 15, 2024	96.53	96.53	95.92	96.19	95.78	0.38%	327,446
Aug 14, 2024	95.29	95.83	95.03	95.83	95.42	0.57%	84,379
Aug 13, 2024	94.49	95.33	94.49	95.29	94.88	1.49%	61,679
Aug 12, 2024	94.48	94.48	93.73	93.89	93.49	-0.57%	57,127
Aug 9, 2024	93.73	94.64	93.60	94.43	94.02	1.24%	117,013
Aug 8, 2024	93.28	93.38	92.53	93.27	92.87	1.91%	68,171
Aug 7, 2024	92.21	92.69	91.33	91.52	91.13	-0.63%	143,121
Aug 6, 2024	92.18	92.97	91.93	92.10	91.70	0.33%	78,507
Aug 5, 2024	91.67	92.57	91.46	91.80	91.41	-2.53%	141,969
Aug 2, 2024	94.17	94.84	93.24	94.18	93.77	-0.31%	411,724
Aug 1, 2024	93.77	94.49	93.38	94.47	94.06	1.49%	216,947