PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	110.79	111.96	110.57	111.19	111.19	0.81%	396,361
Feb 12, 2026	110.23	111.35	109.58	110.30	110.30	0.01%	1,003,187
Feb 11, 2026	109.84	110.44	109.35	110.29	110.29	0.58%	298,332
Feb 10, 2026	110.52	110.60	109.64	109.65	109.65	-0.19%	235,432
Feb 9, 2026	110.89	111.47	109.58	109.86	109.86	-0.53%	949,437
Feb 6, 2026	109.38	110.60	109.10	110.45	110.45	2.42%	374,197
Feb 5, 2026	107.56	109.16	107.53	107.84	107.84	-0.73%	838,910
Feb 4, 2026	107.93	109.15	107.63	108.63	108.63	2.37%	481,000
Feb 3, 2026	107.17	108.83	105.95	106.12	106.12	-1.86%	837,637
Feb 2, 2026	106.70	109.37	106.70	108.13	108.13	1.24%	708,399
Jan 30, 2026	105.85	107.00	105.56	106.81	106.81	1.10%	261,931
Jan 29, 2026	105.85	106.34	105.56	105.65	105.65	0.25%	755,648
Jan 28, 2026	106.07	106.09	104.73	105.39	105.39	-1.75%	568,522
Jan 27, 2026	107.08	108.26	107.07	107.27	107.27	0.24%	419,217
Jan 26, 2026	106.68	107.18	106.13	107.01	107.01	0.65%	395,274
Jan 23, 2026	106.50	106.62	105.91	106.32	106.32	-0.09%	307,885
Jan 22, 2026	106.08	106.93	106.00	106.42	106.42	0.59%	571,682
Jan 21, 2026	104.43	106.03	104.24	105.80	105.80	1.21%	468,449
Jan 20, 2026	104.16	105.23	103.48	104.54	104.54	-0.74%	191,948
Jan 16, 2026	105.24	105.69	104.72	105.32	105.32	0.27%	425,681
Jan 15, 2026	106.19	106.19	103.89	105.04	105.04	-1.58%	316,447
Jan 14, 2026	105.92	106.74	105.77	106.73	106.73	1.20%	225,822
Jan 13, 2026	106.06	106.06	104.91	105.46	105.46	-0.15%	244,517
Jan 12, 2026	105.83	106.05	104.95	105.62	105.62	0.37%	371,444
Jan 9, 2026	106.10	106.74	105.20	105.23	105.23	-0.26%	229,765
Jan 8, 2026	106.45	107.27	104.89	105.50	105.50	-0.57%	284,920
Jan 7, 2026	105.58	107.28	105.58	106.10	106.10	1.06%	537,304
Jan 6, 2026	103.86	105.56	103.86	104.99	104.99	1.87%	701,546
Jan 5, 2026	103.46	103.71	101.64	103.06	103.06	-0.64%	823,067
Jan 2, 2026	103.40	103.72	102.44	103.72	103.72	0.53%	312,933
Dec 31, 2025	103.81	103.81	103.13	103.17	103.17	-0.58%	687,944
Dec 30, 2025	104.09	104.09	103.55	103.77	103.77	-0.14%	301,684
Dec 29, 2025	103.81	104.30	103.81	103.92	103.92	-0.49%	1,011,083
Dec 26, 2025	104.46	104.46	103.94	104.44	104.12	0.13%	175,690
Dec 24, 2025	104.03	104.47	104.03	104.30	103.99	0.65%	127,609
Dec 23, 2025	103.75	104.40	103.44	103.63	103.32	0.64%	324,600
Dec 22, 2025	102.15	103.00	101.92	102.97	102.66	0.78%	269,040
Dec 19, 2025	101.64	102.84	101.59	102.17	101.87	0.72%	396,047
Dec 18, 2025	101.23	102.14	100.96	101.44	101.14	0.44%	540,839
Dec 17, 2025	101.66	101.79	100.96	101.00	100.70	-0.51%	288,323
Dec 16, 2025	102.91	102.91	100.65	101.52	101.22	-1.09%	928,053
Dec 15, 2025	101.11	102.82	101.11	102.64	102.33	1.84%	357,527
Dec 12, 2025	100.48	101.00	100.10	100.79	100.49	0.63%	306,197
Dec 11, 2025	99.78	101.00	99.36	100.16	99.86	0.93%	468,675
Dec 10, 2025	98.03	99.37	97.82	99.24	98.94	1.71%	407,809
Dec 9, 2025	99.18	99.40	97.52	97.57	97.28	-1.12%	210,055
Dec 8, 2025	99.76	99.76	98.55	98.68	98.39	-0.93%	360,387
Dec 5, 2025	100.43	100.62	99.48	99.61	99.31	-0.24%	163,806
Dec 4, 2025	100.62	100.62	99.64	99.85	99.55	-0.69%	664,055
Dec 3, 2025	100.68	101.40	100.46	100.54	100.24	0.14%	372,603