PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	93.54	93.68	92.76	93.40	93.40	-0.34%	432,794
Oct 6, 2025	93.96	94.59	93.63	93.72	93.72	-0.35%	5,945,530
Oct 3, 2025	93.53	94.86	93.20	94.05	94.05	0.78%	982,604
Oct 2, 2025	93.66	94.13	92.85	93.32	93.32	-1.00%	1,548,924
Oct 1, 2025	90.84	94.66	90.84	94.26	94.26	4.32%	2,681,874
Sep 30, 2025	87.09	90.46	87.09	90.36	89.99	3.47%	2,102,888
Sep 29, 2025	86.83	87.35	86.52	87.33	86.97	0.44%	194,072
Sep 26, 2025	86.53	86.99	86.34	86.95	86.59	1.12%	442,131
Sep 25, 2025	87.74	87.82	85.91	85.99	85.63	-2.32%	272,504
Sep 24, 2025	88.05	88.32	87.74	88.03	87.66	-0.40%	144,275
Sep 23, 2025	88.26	88.81	88.25	88.38	88.01	-0.15%	103,522
Sep 22, 2025	88.56	89.07	88.31	88.51	88.14	-0.11%	320,345
Sep 19, 2025	89.03	89.09	88.56	88.61	88.24	-0.29%	339,015
Sep 18, 2025	88.69	89.10	88.69	88.87	88.50	0.33%	154,629
Sep 17, 2025	88.35	89.44	88.35	88.58	88.21	0.18%	487,978
Sep 16, 2025	88.11	89.00	88.11	88.42	88.05	0.16%	523,111
Sep 15, 2025	89.03	89.12	88.11	88.28	87.91	-0.89%	192,148
Sep 12, 2025	89.90	89.97	88.86	89.07	88.70	-1.16%	428,439
Sep 11, 2025	89.23	90.26	89.23	90.12	89.75	1.10%	203,061
Sep 10, 2025	89.11	89.27	88.73	89.14	88.77	-0.22%	413,029
Sep 9, 2025	88.72	89.43	88.64	89.34	88.97	0.38%	203,911
Sep 8, 2025	88.71	89.04	87.98	89.00	88.63	-0.03%	85,674
Sep 5, 2025	89.18	89.27	88.63	89.03	88.66	-	365,216
Sep 4, 2025	88.98	89.41	88.76	89.03	88.66	-0.44%	101,217
Sep 3, 2025	89.17	89.63	89.14	89.42	89.05	0.29%	237,173
Sep 2, 2025	88.50	89.25	88.50	89.16	88.79	0.32%	341,173
Aug 29, 2025	88.46	88.88	88.34	88.88	88.51	0.54%	80,591
Aug 28, 2025	89.07	89.07	88.13	88.40	88.03	-0.52%	204,298
Aug 27, 2025	88.99	89.32	88.59	88.86	88.49	0.17%	105,362
Aug 26, 2025	88.53	88.81	88.07	88.71	88.34	0.92%	491,878
Aug 25, 2025	89.28	89.48	87.90	87.90	87.54	-1.69%	505,588
Aug 22, 2025	89.68	90.30	89.24	89.41	89.04	0.32%	555,686
Aug 21, 2025	88.61	89.76	88.61	89.12	88.75	0.40%	177,647
Aug 20, 2025	88.40	89.00	88.32	88.77	88.40	0.82%	475,033
Aug 19, 2025	87.62	88.38	87.62	88.05	87.68	0.82%	650,876
Aug 18, 2025	87.39	87.93	87.29	87.33	86.97	-0.02%	97,351
Aug 15, 2025	86.59	87.53	86.54	87.35	86.99	1.39%	162,238
Aug 14, 2025	85.00	86.24	84.84	86.15	85.79	1.02%	139,428
Aug 13, 2025	84.05	85.36	84.05	85.28	84.93	2.06%	584,939
Aug 12, 2025	83.31	83.61	82.96	83.56	83.21	0.41%	351,509
Aug 11, 2025	82.90	83.67	82.90	83.22	82.87	0.46%	462,439
Aug 8, 2025	82.82	83.23	82.37	82.84	82.50	0.31%	158,359
Aug 7, 2025	82.91	83.06	81.74	82.58	82.24	-1.50%	338,567
Aug 6, 2025	84.51	84.62	83.77	83.84	83.49	-1.83%	527,110
Aug 5, 2025	85.55	85.72	85.07	85.40	85.05	-0.29%	391,466
Aug 4, 2025	84.48	85.68	84.31	85.65	85.29	1.34%	117,698
Aug 1, 2025	83.57	84.70	83.38	84.52	84.17	1.92%	656,718
Jul 31, 2025	84.62	85.12	82.66	82.93	82.59	-3.20%	810,145
Jul 30, 2025	86.36	86.67	85.43	85.67	85.31	-0.82%	181,499
Jul 29, 2025	86.27	86.72	85.37	86.38	86.02	-2.34%	1,242,112