PPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	18.60	18.60	18.45	18.45	18.45	-0.72%	7,535
Dec 4, 2025	18.51	18.65	18.51	18.58	18.58	0.48%	12,147
Dec 3, 2025	18.37	18.51	18.34	18.50	18.50	0.60%	13,093
Dec 2, 2025	18.43	18.43	18.32	18.39	18.39	0.05%	12,259
Dec 1, 2025	18.50	18.50	18.38	18.38	18.38	-1.16%	22,322
Nov 28, 2025	18.49	18.62	18.49	18.59	18.59	0.66%	21,586
Nov 26, 2025	18.34	18.52	18.34	18.47	18.47	1.54%	10,047
Nov 25, 2025	18.16	18.22	18.02	18.19	18.19	0.34%	18,693
Nov 24, 2025	17.85	18.15	17.83	18.13	18.13	1.68%	12,607
Nov 21, 2025	17.72	17.89	17.71	17.83	17.83	-0.12%	3,426
Nov 20, 2025	18.50	18.52	17.84	17.85	17.85	-1.92%	21,077
Nov 19, 2025	18.31	18.39	18.13	18.20	18.20	-0.08%	223,833
Nov 18, 2025	18.04	18.34	18.03	18.21	18.21	0.13%	19,842
Nov 17, 2025	18.45	18.45	18.13	18.19	18.19	-1.03%	104,410
Nov 14, 2025	18.14	18.56	18.14	18.38	18.38	-0.22%	9,350
Nov 13, 2025	18.79	18.79	18.42	18.42	18.42	-2.51%	8,441
Nov 12, 2025	18.86	18.92	18.84	18.90	18.90	0.68%	30,549
Nov 11, 2025	18.75	18.79	18.75	18.77	18.77	-0.49%	1,191
Nov 10, 2025	18.84	18.89	18.69	18.86	18.86	1.49%	15,620
Nov 7, 2025	18.32	18.61	18.32	18.58	18.58	1.14%	2,217
Nov 6, 2025	18.48	18.55	18.38	18.38	18.37	-1.18%	9,721
Nov 5, 2025	18.48	18.63	18.47	18.60	18.60	1.29%	3,943
Nov 4, 2025	18.45	18.54	18.34	18.36	18.36	-2.23%	20,368
Nov 3, 2025	18.77	18.80	18.73	18.78	18.78	-0.16%	10,359
Oct 31, 2025	18.84	18.90	18.72	18.81	18.81	-0.04%	16,870
Oct 30, 2025	18.84	19.00	18.82	18.82	18.82	-0.76%	15,753
Oct 29, 2025	19.00	19.10	18.88	18.96	18.96	0.66%	10,232
Oct 28, 2025	18.82	18.95	18.81	18.84	18.84	-0.56%	56,246
Oct 27, 2025	18.98	18.98	18.88	18.94	18.94	-0.21%	4,969
Oct 24, 2025	18.97	19.04	18.97	18.98	18.98	1.09%	26,070
Oct 23, 2025	18.73	18.87	18.67	18.78	18.78	1.68%	49,068
Oct 22, 2025	18.53	18.62	18.29	18.47	18.47	-1.10%	45,863
Oct 21, 2025	18.67	18.77	18.62	18.67	18.67	-2.04%	4,979
Oct 20, 2025	19.07	19.08	19.01	19.06	19.06	1.60%	10,196
Oct 17, 2025	18.92	18.92	18.63	18.76	18.76	-1.55%	15,012
Oct 16, 2025	19.32	19.32	18.98	19.06	19.06	-0.57%	10,535
Oct 15, 2025	19.18	19.26	18.99	19.17	19.17	1.00%	15,498
Oct 14, 2025	18.67	19.09	18.67	18.98	18.98	0.56%	20,013
Oct 13, 2025	18.74	18.89	18.74	18.87	18.87	2.42%	6,633
Oct 10, 2025	18.92	18.92	18.43	18.43	18.43	-2.12%	38,968
Oct 9, 2025	19.06	19.06	18.74	18.83	18.83	-0.76%	19,065
Oct 8, 2025	18.83	18.98	18.83	18.97	18.97	1.40%	9,866
Oct 7, 2025	18.82	18.82	18.63	18.71	18.71	-0.33%	5,752
Oct 6, 2025	18.75	18.85	18.66	18.77	18.77	0.75%	11,622
Oct 3, 2025	18.57	18.73	18.57	18.63	18.63	0.38%	11,933
Oct 2, 2025	18.58	18.61	18.37	18.56	18.56	0.19%	61,177
Oct 1, 2025	18.41	18.54	18.38	18.53	18.53	1.09%	21,383
Sep 30, 2025	18.23	18.36	18.23	18.33	18.33	0.14%	24,438
Sep 29, 2025	18.29	18.35	18.25	18.30	18.30	0.71%	34,488
Sep 26, 2025	18.07	18.20	18.07	18.17	18.17	0.75%	31,604