PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	108.90	110.36	108.76	109.49	109.49	1.22%	238,668
Oct 6, 2026	108.12	108.61	107.00	108.17	108.17	0.52%	222,396
Oct 5, 2026	107.78	108.01	106.87	107.61	107.61	-0.42%	294,278
Oct 2, 2026	108.14	108.33	107.29	108.06	108.06	-0.07%	272,520
Oct 1, 2026	109.00	109.45	107.93	108.14	108.14	-0.89%	365,895
Sep 30, 2026	110.84	111.28	109.39	109.47	109.11	-1.48%	544,703
Sep 29, 2026	111.03	111.50	109.82	111.11	110.74	-0.33%	520,120
Sep 28, 2026	111.00	111.88	110.47	111.48	111.11	0.12%	499,724
Sep 25, 2026	111.42	111.49	110.27	111.35	110.98	0.22%	318,213
Sep 24, 2026	110.18	112.19	110.18	111.11	110.74	0.73%	465,098
Sep 23, 2026	111.71	112.22	110.01	110.30	109.94	-1.41%	558,169
Sep 22, 2026	111.37	112.53	110.47	111.88	111.51	0.20%	162,421
Sep 21, 2026	110.61	112.15	110.22	111.66	111.29	0.44%	283,516
Sep 18, 2026	111.56	111.66	110.63	111.17	110.80	-0.44%	141,849
Sep 17, 2026	111.38	111.85	111.00	111.67	111.30	1.06%	72,055
Sep 16, 2026	110.76	111.36	110.19	110.50	110.14	-0.03%	108,644
Sep 15, 2026	110.96	111.04	110.01	110.53	110.17	-0.55%	97,954
Sep 14, 2026	111.55	112.09	110.72	111.14	110.77	1.55%	482,723
Sep 11, 2026	110.00	110.48	109.17	109.44	109.08	-0.15%	128,970
Sep 10, 2026	110.56	110.64	109.56	109.60	109.24	-0.47%	102,916
Sep 9, 2026	110.43	110.99	110.10	110.12	109.76	-0.28%	192,789
Sep 8, 2026	111.47	111.47	110.36	110.43	110.07	-3.31%	276,543
Sep 4, 2026	114.65	114.90	113.93	114.21	113.83	-1.35%	92,507
Sep 3, 2026	116.73	116.73	114.28	115.77	115.39	0.22%	308,285
Sep 2, 2026	114.98	116.46	114.98	115.52	115.14	0.88%	192,684
Sep 1, 2026	115.15	115.80	114.21	114.51	114.13	1.26%	290,404
Aug 31, 2026	113.40	113.42	112.30	113.08	112.71	-0.48%	367,625
Aug 28, 2026	113.59	113.91	113.15	113.62	113.25	-0.39%	272,087
Aug 27, 2026	114.52	114.90	113.99	114.06	113.68	-1.57%	588,695
Aug 26, 2026	117.49	117.49	115.80	115.88	115.50	-1.69%	179,283
Aug 25, 2026	116.73	118.00	116.42	117.87	117.48	1.19%	146,797
Aug 24, 2026	116.48	116.64	115.50	116.48	116.10	-0.13%	97,681
Aug 21, 2026	114.87	117.37	114.71	116.63	116.25	1.35%	143,233
Aug 20, 2026	116.50	116.73	115.00	115.08	114.70	-1.88%	188,727
Aug 19, 2026	115.00	117.73	115.00	117.28	116.89	3.60%	747,640
Aug 18, 2026	111.83	113.46	111.83	113.20	112.83	1.91%	204,003
Aug 17, 2026	110.69	111.57	110.48	111.08	110.71	0.20%	87,581
Aug 14, 2026	110.96	110.97	109.88	110.86	110.50	-0.59%	156,464
Aug 13, 2026	112.06	112.11	111.25	111.52	111.15	0.08%	96,638
Aug 12, 2026	110.89	111.81	110.35	111.43	111.06	-0.53%	153,845
Aug 11, 2026	112.57	113.48	111.79	112.02	111.65	-0.64%	207,622
Aug 10, 2026	110.85	112.74	110.85	112.74	112.37	1.42%	192,453
Aug 7, 2026	111.36	111.41	110.27	111.16	110.80	0.48%	71,011
Aug 6, 2026	111.65	112.42	109.60	110.63	110.27	0.69%	147,649
Aug 5, 2026	110.05	111.30	109.09	109.87	109.51	1.59%	523,896
Aug 4, 2026	108.73	109.22	107.70	108.15	107.79	-0.44%	604,387
Aug 3, 2026	110.57	110.78	108.04	108.63	108.27	-1.60%	501,268
Jul 31, 2026	110.59	110.62	109.12	110.40	110.04	-1.08%	174,169
Jul 30, 2026	111.63	111.69	110.65	111.60	111.23	-1.60%	345,737
Jul 29, 2026	113.93	114.35	113.05	113.42	113.05	-0.13%	197,636