PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	105.24	105.24	104.72	105.05	-	0.01%	50,691
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
Dec 2, 2025	101.35	101.35	100.33	100.40	100.10	-0.69%	366,264
Dec 1, 2025	102.63	102.90	101.03	101.10	100.80	-1.38%	993,863
Nov 28, 2025	102.83	103.16	102.04	102.51	102.21	-0.63%	255,119
Nov 26, 2025	103.24	103.56	103.00	103.16	102.85	-0.05%	434,260
Nov 25, 2025	101.39	103.25	101.32	103.21	102.90	2.83%	463,557
Nov 24, 2025	100.00	100.87	99.54	100.37	100.07	0.15%	760,724
Nov 21, 2025	98.51	100.88	98.51	100.22	99.92	1.97%	474,426
Nov 20, 2025	99.12	99.60	97.96	98.28	97.99	-0.83%	369,186
Nov 19, 2025	99.36	99.61	98.80	99.10	98.81	-0.13%	234,179
Nov 18, 2025	98.33	99.66	98.33	99.23	98.93	0.13%	328,605
Nov 17, 2025	98.75	100.01	98.46	99.10	98.81	0.24%	332,964
Nov 14, 2025	98.66	99.63	98.54	98.86	98.57	-0.57%	246,444
Nov 13, 2025	99.22	100.46	98.96	99.43	99.13	0.10%	522,661
Nov 12, 2025	98.46	99.43	98.27	99.33	99.03	1.15%	393,789
Nov 11, 2025	95.90	98.29	95.90	98.20	97.91	2.76%	338,671
Nov 10, 2025	94.24	95.63	94.24	95.56	95.28	1.78%	273,186
Nov 7, 2025	94.22	94.22	93.11	93.89	93.61	-0.43%	267,922
Nov 6, 2025	93.64	94.89	93.37	94.30	94.02	0.66%	578,069
Nov 5, 2025	92.70	94.33	92.60	93.68	93.40	1.00%	949,735