PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	87.48	87.98	87.19	87.67	87.67	-0.40%	358,654
Jun 24, 2025	87.57	88.34	87.32	88.02	88.02	0.77%	182,717
Jun 23, 2025	86.74	87.65	86.66	87.35	87.35	0.16%	361,187
Jun 20, 2025	87.96	88.03	87.06	87.21	87.21	-0.67%	524,992
Jun 18, 2025	88.02	88.41	87.50	87.80	87.80	-0.44%	705,399
Jun 17, 2025	89.61	89.61	88.13	88.19	88.19	-2.07%	600,450
Jun 16, 2025	90.86	90.91	89.83	90.05	90.05	-0.80%	255,471
Jun 13, 2025	90.79	91.44	90.49	90.78	90.78	-1.09%	703,659
Jun 12, 2025	90.66	91.78	90.62	91.78	91.78	1.50%	641,307
Jun 11, 2025	90.48	91.06	90.18	90.42	90.42	-0.12%	316,005
Jun 10, 2025	89.61	90.81	89.61	90.53	90.53	1.45%	287,667
Jun 9, 2025	89.37	89.72	88.89	89.24	89.24	-0.07%	389,146
Jun 6, 2025	88.61	89.36	88.61	89.30	89.30	1.01%	238,111
Jun 5, 2025	88.69	88.90	88.15	88.41	88.41	-0.05%	468,158
Jun 4, 2025	88.47	89.09	88.45	88.45	88.45	0.39%	933,845
Jun 3, 2025	88.33	88.57	87.53	88.11	88.11	-0.46%	827,708
Jun 2, 2025	87.83	88.52	87.17	88.52	88.52	0.60%	269,359
May 30, 2025	87.39	88.43	86.84	87.99	87.99	0.56%	366,888
May 29, 2025	86.90	87.52	86.77	87.50	87.50	0.71%	96,181
May 28, 2025	87.25	87.56	86.56	86.88	86.88	-0.78%	2,276,021
May 27, 2025	87.43	87.77	87.21	87.56	87.56	1.46%	353,902
May 23, 2025	85.61	86.46	85.61	86.30	86.30	0.14%	148,303
May 22, 2025	85.71	86.52	85.48	86.18	86.18	-0.03%	216,106
May 21, 2025	87.00	87.33	86.20	86.21	86.21	-1.03%	170,484
May 20, 2025	87.03	87.81	86.75	87.11	87.11	0.32%	515,605
May 19, 2025	85.80	86.84	85.80	86.83	86.83	0.85%	179,294
May 16, 2025	84.79	86.11	84.79	86.10	86.10	1.37%	229,771
May 15, 2025	83.41	84.94	83.29	84.94	84.94	2.63%	658,900
May 14, 2025	84.99	85.23	82.70	82.76	82.76	-2.37%	435,695
May 13, 2025	85.81	85.81	84.50	84.77	84.77	-1.98%	693,102
May 12, 2025	83.86	86.70	83.86	86.48	86.48	1.98%	1,176,092
May 9, 2025	86.12	86.49	84.77	84.80	84.80	-1.08%	1,164,707
May 8, 2025	86.29	86.44	85.56	85.73	85.73	-1.60%	824,512
May 7, 2025	86.52	87.52	86.52	87.12	87.12	1.29%	167,427
May 6, 2025	88.37	88.59	85.97	86.01	86.01	-2.95%	473,922
May 5, 2025	88.97	89.04	88.43	88.62	88.62	-0.49%	375,889
May 2, 2025	88.81	89.25	88.51	89.06	89.06	2.18%	164,466
May 1, 2025	88.41	88.43	87.00	87.16	87.16	-2.57%	200,307
Apr 30, 2025	89.46	89.67	88.55	89.46	89.46	0.75%	216,088
Apr 29, 2025	87.47	89.16	87.35	88.79	88.79	1.53%	452,331
Apr 28, 2025	87.19	87.71	86.87	87.45	87.45	0.76%	414,349
Apr 25, 2025	86.23	86.88	85.20	86.79	86.79	0.81%	137,267
Apr 24, 2025	84.91	86.17	84.60	86.09	86.09	1.43%	137,761
Apr 23, 2025	85.04	85.67	84.44	84.88	84.88	0.13%	1,045,723
Apr 22, 2025	83.64	84.83	83.64	84.77	84.77	1.84%	928,706
Apr 21, 2025	84.06	84.31	82.58	83.24	83.24	-0.88%	116,043
Apr 17, 2025	83.01	84.67	83.01	83.98	83.98	2.22%	179,948
Apr 16, 2025	83.44	83.57	81.76	82.16	82.16	-1.12%	902,422
Apr 15, 2025	83.63	83.84	82.79	83.09	83.09	-0.23%	79,377
Apr 14, 2025	82.72	83.63	82.41	83.28	83.28	1.55%	561,694