PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	108.22	109.94	107.67	109.78	-	2.10%	41,995
Jul 15, 2026	106.77	107.87	106.77	107.52	107.52	0.70%	75,393
Jul 14, 2026	108.03	108.03	106.68	106.78	106.78	-1.84%	96,195
Jul 13, 2026	108.60	109.49	107.97	108.78	108.78	-0.02%	125,888
Jul 10, 2026	109.57	109.77	108.35	108.80	108.80	-0.76%	263,746
Jul 9, 2026	109.68	110.42	109.17	109.63	109.63	-0.63%	142,707
Jul 8, 2026	111.10	111.31	110.01	110.33	110.33	-1.14%	347,026
Jul 7, 2026	111.65	112.44	111.28	111.60	111.60	1.49%	558,686
Jul 6, 2026	110.98	110.98	108.87	109.96	109.96	-1.28%	322,934
Jul 2, 2026	109.40	111.72	108.98	111.39	111.39	3.19%	469,561
Jul 1, 2026	109.10	109.10	107.52	107.95	107.95	-0.71%	219,351
Jun 30, 2026	110.70	110.70	108.56	109.35	108.73	-1.00%	259,597
Jun 29, 2026	110.02	110.55	109.52	110.45	109.82	0.92%	876,874
Jun 26, 2026	106.91	109.67	106.79	109.44	108.81	2.46%	207,766
Jun 25, 2026	105.94	107.72	105.94	106.81	106.20	1.02%	381,426
Jun 24, 2026	106.15	106.71	105.32	105.73	105.13	0.39%	143,649
Jun 23, 2026	104.35	105.49	104.35	105.32	104.72	1.79%	122,786
Jun 22, 2026	102.58	103.84	102.58	103.47	102.88	0.92%	221,078
Jun 18, 2026	104.28	104.30	101.78	102.53	101.94	-1.64%	825,451
Jun 17, 2026	104.72	105.18	103.81	104.24	103.64	-0.81%	354,072
Jun 16, 2026	105.72	105.73	104.17	105.09	104.49	-0.26%	80,689
Jun 15, 2026	106.75	106.75	105.00	105.36	104.76	-1.04%	452,603
Jun 12, 2026	107.78	107.78	106.42	106.47	105.86	-0.68%	69,108
Jun 11, 2026	106.22	107.95	105.93	107.20	106.59	1.81%	198,463
Jun 10, 2026	105.95	106.66	105.23	105.29	104.69	-0.57%	505,639
Jun 9, 2026	105.19	106.15	104.83	105.89	105.28	1.18%	307,932
Jun 8, 2026	105.71	106.69	104.56	104.66	104.06	-1.03%	652,581
Jun 5, 2026	105.93	106.99	105.72	105.75	105.15	0.70%	674,001
Jun 4, 2026	103.30	105.22	103.30	105.02	104.42	3.42%	192,089
Jun 3, 2026	101.03	101.96	101.03	101.55	100.97	0.33%	153,610
Jun 2, 2026	101.46	101.69	100.45	101.22	100.64	-1.04%	126,551
Jun 1, 2026	103.90	103.92	101.88	102.28	101.70	-2.35%	102,427
May 29, 2026	105.85	105.85	104.33	104.74	104.14	-0.92%	642,099
May 28, 2026	104.86	106.50	104.82	105.71	105.11	0.86%	55,802
May 27, 2026	104.28	105.70	104.28	104.81	104.21	0.65%	104,585
May 26, 2026	105.44	105.44	104.10	104.13	103.54	-0.82%	136,141
May 22, 2026	104.35	105.35	104.35	104.99	104.39	1.15%	46,745
May 21, 2026	102.32	103.93	101.96	103.80	103.21	1.17%	193,798
May 20, 2026	102.95	103.29	102.10	102.60	102.01	0.14%	125,358
May 19, 2026	101.22	102.77	101.15	102.46	101.87	1.33%	215,399
May 18, 2026	100.75	101.53	100.63	101.12	100.54	0.28%	95,600
May 15, 2026	101.65	102.07	100.54	100.84	100.26	-0.94%	123,026
May 14, 2026	102.34	102.34	101.37	101.80	101.22	-0.31%	68,706
May 13, 2026	101.22	102.27	100.82	102.12	101.54	0.94%	139,622
May 12, 2026	100.04	101.70	100.00	101.17	100.59	1.48%	475,290
May 11, 2026	100.07	101.54	99.59	99.69	99.12	-0.15%	172,796
May 8, 2026	101.11	101.11	99.74	99.84	99.27	-0.98%	57,417
May 7, 2026	101.68	101.80	100.39	100.83	100.25	-1.37%	106,836
May 6, 2026	102.80	103.10	102.06	102.23	101.65	-0.36%	98,008
May 5, 2026	102.19	102.85	101.95	102.60	102.02	0.47%	110,616