PPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	104.29	104.29	102.48	103.34	103.34	-0.67%	48,220
Apr 14, 2026	103.76	104.56	103.47	104.04	104.04	0.30%	152,155
Apr 13, 2026	103.40	103.96	102.83	103.73	103.73	-0.10%	159,395
Apr 10, 2026	105.28	105.49	103.68	103.83	103.83	-1.01%	173,549
Apr 9, 2026	104.03	105.50	104.03	104.89	104.89	0.10%	55,418
Apr 8, 2026	103.90	104.87	103.26	104.79	104.79	2.21%	51,823
Apr 7, 2026	102.68	102.68	101.17	102.52	102.52	-0.76%	181,399
Apr 6, 2026	103.68	103.88	103.10	103.30	103.30	-0.83%	168,909
Apr 2, 2026	104.12	104.76	103.51	104.16	104.16	-0.45%	173,059
Apr 1, 2026	103.57	105.52	103.57	104.63	104.63	0.72%	338,970
Mar 31, 2026	102.42	104.99	102.42	103.88	103.04	1.94%	4,147,294
Mar 30, 2026	101.92	102.40	101.69	101.90	101.07	0.92%	149,400
Mar 27, 2026	102.04	102.57	100.85	100.97	100.15	-0.97%	81,833
Mar 26, 2026	102.42	102.96	101.93	101.96	101.13	-0.66%	70,503
Mar 25, 2026	102.26	103.17	102.14	102.64	101.81	1.37%	267,462
Mar 24, 2026	100.59	101.49	100.26	101.25	100.43	0.32%	109,778
Mar 23, 2026	101.15	102.00	100.84	100.93	100.11	0.20%	177,190
Mar 20, 2026	101.90	102.23	100.20	100.73	99.91	-1.24%	343,941
Mar 19, 2026	101.63	102.67	101.63	102.00	101.17	-0.20%	158,585
Mar 18, 2026	103.40	103.56	101.98	102.20	101.37	-1.94%	536,332
Mar 17, 2026	105.20	105.45	104.15	104.22	103.37	-0.96%	340,802
Mar 16, 2026	104.89	105.64	104.61	105.23	104.37	0.83%	365,166
Mar 13, 2026	105.19	106.19	104.26	104.36	103.51	-0.31%	1,105,457
Mar 12, 2026	105.32	105.63	104.44	104.68	103.83	-1.28%	359,580
Mar 11, 2026	106.40	106.40	105.53	106.04	105.18	-0.43%	106,179
Mar 10, 2026	106.82	107.42	106.42	106.50	105.63	-0.60%	203,809
Mar 9, 2026	105.25	107.25	104.81	107.14	106.27	1.13%	221,396
Mar 6, 2026	105.26	106.00	104.36	105.94	105.08	-0.37%	166,520
Mar 5, 2026	107.47	107.63	105.35	106.33	105.47	-2.31%	557,437
Mar 4, 2026	108.71	109.18	107.92	108.84	107.96	0.24%	130,620
Mar 3, 2026	108.26	109.08	107.18	108.58	107.70	-1.53%	584,804
Mar 2, 2026	111.12	111.42	109.98	110.27	109.37	-1.28%	296,558
Feb 27, 2026	109.61	111.70	109.61	111.70	110.79	2.01%	76,852
Feb 26, 2026	110.29	110.29	108.90	109.50	108.61	-0.64%	80,756
Feb 25, 2026	110.36	111.27	110.03	110.20	109.30	-0.55%	591,168
Feb 24, 2026	110.51	111.32	110.24	110.81	109.91	-0.08%	874,686
Feb 23, 2026	110.21	111.15	110.10	110.90	110.00	0.47%	180,984
Feb 20, 2026	110.88	110.88	109.71	110.38	109.48	-0.51%	199,227
Feb 19, 2026	111.05	111.11	110.12	110.95	110.05	-0.27%	98,552
Feb 18, 2026	111.70	111.80	110.75	111.25	110.35	-0.36%	196,517
Feb 17, 2026	112.11	112.58	111.46	111.65	110.74	0.41%	222,193
Feb 13, 2026	110.79	111.96	110.57	111.19	110.29	0.81%	396,477
Feb 12, 2026	110.23	111.35	109.58	110.30	109.40	0.01%	1,003,232
Feb 11, 2026	109.84	110.44	109.35	110.29	109.39	0.58%	298,444
Feb 10, 2026	110.52	110.60	109.64	109.65	108.76	-0.19%	235,450
Feb 9, 2026	110.89	111.47	109.58	109.86	108.97	-0.53%	949,588
Feb 6, 2026	109.38	110.60	109.10	110.45	109.55	2.42%	374,364
Feb 5, 2026	107.56	109.16	107.53	107.84	106.96	-0.73%	840,447
Feb 4, 2026	107.93	109.15	107.63	108.63	107.75	2.37%	481,170
Feb 3, 2026	107.17	108.83	105.95	106.12	105.26	-1.86%	837,638