PPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	20.66	20.97	20.57	20.84	20.84	-0.59%	44,905
Mar 18, 2026	21.09	21.16	20.96	20.96	20.96	-0.72%	45,853
Mar 17, 2026	21.14	21.18	21.09	21.12	21.12	0.45%	66,455
Mar 16, 2026	20.91	21.11	20.87	21.02	21.02	0.85%	56,555
Mar 13, 2026	20.98	21.12	20.78	20.84	20.84	-1.01%	109,609
Mar 12, 2026	21.09	21.11	20.95	21.06	21.06	-0.36%	96,424
Mar 11, 2026	21.12	21.21	20.97	21.13	21.13	0.12%	71,538
Mar 10, 2026	21.11	21.34	21.08	21.11	21.11	0.36%	38,061
Mar 9, 2026	20.62	21.03	20.51	21.03	21.03	0.48%	55,628
Mar 6, 2026	20.95	21.06	20.91	20.93	20.93	-1.07%	17,586
Mar 5, 2026	21.27	21.27	20.99	21.16	21.16	-1.50%	102,575
Mar 4, 2026	21.35	21.54	21.31	21.48	21.48	0.65%	48,377
Mar 3, 2026	21.38	21.43	20.96	21.34	21.34	-2.90%	92,578
Mar 2, 2026	22.00	22.03	21.73	21.98	21.98	0.11%	96,085
Feb 27, 2026	21.87	21.96	21.83	21.95	21.95	0.57%	58,269
Feb 26, 2026	21.68	21.87	21.57	21.83	21.83	0.20%	75,962
Feb 25, 2026	21.77	21.87	21.62	21.78	21.78	0.42%	129,290
Feb 24, 2026	21.46	21.70	21.38	21.69	21.69	1.17%	45,863
Feb 23, 2026	21.49	21.61	21.31	21.44	21.44	-0.26%	76,046
Feb 20, 2026	21.26	21.52	21.26	21.50	21.50	1.09%	33,740
Feb 19, 2026	21.00	21.29	21.00	21.26	21.26	0.53%	34,547
Feb 18, 2026	21.18	21.32	21.10	21.15	21.15	0.69%	149,409
Feb 17, 2026	20.84	21.07	20.77	21.01	21.01	-0.20%	121,096
Feb 13, 2026	20.71	21.14	20.66	21.05	21.05	1.55%	42,506
Feb 12, 2026	20.99	21.21	20.67	20.73	20.73	-1.47%	273,288
Feb 11, 2026	20.94	21.07	20.82	21.04	21.04	1.40%	408,741
Feb 10, 2026	20.76	20.77	20.63	20.75	20.75	0.12%	26,038
Feb 9, 2026	20.56	20.76	20.51	20.72	20.72	1.64%	24,309
Feb 6, 2026	20.01	20.40	20.01	20.39	20.39	3.67%	28,250
Feb 5, 2026	19.70	19.81	19.61	19.67	19.67	-1.64%	30,193
Feb 4, 2026	20.34	20.34	19.79	19.99	19.99	-0.63%	48,959
Feb 3, 2026	20.10	20.20	19.93	20.12	20.12	2.19%	69,499
Feb 2, 2026	19.72	19.84	19.64	19.69	19.69	-0.81%	29,946
Jan 30, 2026	20.20	20.28	19.63	19.85	19.85	-4.04%	56,880
Jan 29, 2026	21.06	21.06	20.36	20.69	20.68	-0.77%	50,293
Jan 28, 2026	20.72	20.91	20.61	20.85	20.85	1.13%	99,880
Jan 27, 2026	20.39	20.65	20.35	20.61	20.61	1.37%	41,126
Jan 26, 2026	20.43	20.50	20.29	20.34	20.34	0.73%	73,880
Jan 23, 2026	20.20	20.21	20.10	20.19	20.19	0.59%	7,944
Jan 22, 2026	20.27	20.27	19.93	20.07	20.07	-	19,052
Jan 21, 2026	20.05	20.08	19.91	20.07	20.07	0.98%	12,264
Jan 20, 2026	19.91	20.04	19.87	19.88	19.88	-0.21%	15,232
Jan 16, 2026	19.94	20.02	19.82	19.92	19.92	-0.30%	23,967
Jan 15, 2026	19.96	20.08	19.94	19.98	19.98	0.47%	17,396
Jan 14, 2026	19.77	19.92	19.71	19.88	19.88	0.93%	64,965
Jan 13, 2026	19.74	19.76	19.66	19.70	19.70	0.61%	29,261
Jan 12, 2026	19.50	19.64	19.49	19.58	19.58	1.07%	13,677
Jan 9, 2026	19.39	19.45	19.35	19.37	19.37	1.44%	11,258
Jan 8, 2026	19.13	19.13	19.04	19.10	19.10	-0.44%	19,242
Jan 7, 2026	19.28	19.28	19.16	19.18	19.18	-1.40%	3,506