PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 11, 2025	80.50	82.27	80.05	82.01	82.01	2.15%	493,306
Apr 10, 2025	82.29	82.29	78.17	80.28	80.28	-3.32%	850,182
Apr 9, 2025	78.39	83.39	77.67	83.04	83.04	2.87%	1,398,052
Apr 8, 2025	83.97	83.97	79.71	80.72	80.72	-1.96%	511,176
Apr 7, 2025	81.27	84.24	79.83	82.33	82.33	-1.86%	582,478
Apr 4, 2025	87.14	87.33	83.80	83.89	83.89	-5.62%	227,682
Apr 3, 2025	89.80	90.85	88.83	88.89	88.89	-0.37%	493,545
Apr 2, 2025	88.49	89.29	88.21	89.22	89.22	0.55%	232,746
Apr 1, 2025	90.26	90.31	88.59	88.73	88.73	-2.63%	96,752
Mar 31, 2025	89.67	91.42	89.67	91.13	90.59	0.53%	114,408
Mar 28, 2025	90.61	90.81	90.37	90.65	90.12	0.31%	159,638
Mar 27, 2025	90.14	90.62	90.13	90.37	89.84	0.06%	67,703
Mar 26, 2025	90.57	90.85	90.13	90.32	89.79	-0.73%	52,823
Mar 25, 2025	92.93	93.10	90.62	90.98	90.45	-1.75%	854,333
Mar 24, 2025	92.20	92.62	92.20	92.60	92.06	-0.04%	28,625
Mar 21, 2025	92.61	93.11	92.53	92.64	92.10	-0.78%	103,516
Mar 20, 2025	93.37	93.60	93.00	93.37	92.82	0.21%	166,383
Mar 19, 2025	93.43	93.43	92.70	93.17	92.62	-0.33%	101,507
Mar 18, 2025	93.50	93.55	92.84	93.48	92.93	0.20%	39,257
Mar 17, 2025	92.29	93.47	92.27	93.29	92.74	1.57%	51,838
Mar 14, 2025	91.20	91.97	91.09	91.85	91.31	0.28%	70,456
Mar 13, 2025	91.65	92.10	91.26	91.59	91.05	0.10%	823,549
Mar 12, 2025	91.90	91.97	91.16	91.50	90.96	-1.10%	279,224
Mar 11, 2025	93.32	93.32	92.22	92.52	91.98	-1.25%	80,118
Mar 10, 2025	93.66	94.52	93.33	93.69	93.14	-0.87%	55,788
Mar 7, 2025	94.43	95.03	94.41	94.51	93.96	-	143,950
Mar 6, 2025	94.13	94.54	93.85	94.51	93.96	-0.37%	140,222
Mar 5, 2025	93.99	95.00	93.99	94.86	94.30	0.93%	481,078
Mar 4, 2025	94.50	95.13	93.87	93.99	93.44	-0.61%	109,780
Mar 3, 2025	94.09	94.81	93.99	94.57	94.01	0.98%	114,370
Feb 28, 2025	92.61	93.72	92.32	93.65	93.10	1.34%	163,373
Feb 27, 2025	92.41	92.94	92.17	92.41	91.87	-0.60%	102,651
Feb 26, 2025	93.25	93.56	92.74	92.97	92.42	-0.51%	98,542
Feb 25, 2025	92.95	93.80	92.95	93.45	92.90	1.33%	298,256
Feb 24, 2025	91.25	92.50	91.18	92.22	91.68	1.05%	204,733
Feb 21, 2025	90.61	91.48	90.51	91.26	90.72	1.02%	1,341,420
Feb 20, 2025	89.76	90.41	89.76	90.34	89.81	0.71%	114,071
Feb 19, 2025	88.81	89.81	88.81	89.70	89.17	0.72%	784,367
Feb 18, 2025	88.50	89.12	88.46	89.06	88.54	1.33%	359,386
Feb 14, 2025	89.31	89.32	87.87	87.89	87.37	-1.72%	247,064
Feb 13, 2025	89.05	89.55	88.62	89.43	88.90	0.15%	335,093
Feb 12, 2025	88.71	89.55	88.71	89.30	88.78	-0.18%	735,985
Feb 11, 2025	89.01	89.71	88.89	89.46	88.93	0.31%	300,976