PPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.50	21.51	21.24	21.26	21.26	-1.10%	38,448
Aug 27, 2026	21.51	21.52	21.38	21.50	21.49	-0.21%	21,430
Aug 26, 2026	21.43	21.62	21.43	21.54	21.54	-0.02%	16,104
Aug 25, 2026	21.58	21.58	21.53	21.54	21.54	0.18%	26,968
Aug 24, 2026	21.56	21.56	21.44	21.51	21.51	-0.67%	30,341
Aug 21, 2026	21.74	21.74	21.63	21.65	21.65	0.21%	23,217
Aug 20, 2026	21.64	21.73	21.58	21.60	21.60	-0.18%	26,242
Aug 19, 2026	21.73	21.73	21.58	21.64	21.64	0.20%	12,013
Aug 18, 2026	21.80	21.80	21.58	21.60	21.60	-1.46%	37,935
Aug 17, 2026	21.88	21.94	21.84	21.92	21.92	0.57%	13,385
Aug 14, 2026	21.84	21.84	21.78	21.80	21.80	0.72%	46,922
Aug 13, 2026	21.62	21.71	21.62	21.64	21.64	-0.21%	47,834
Aug 12, 2026	21.82	21.82	21.69	21.69	21.69	0.68%	12,711
Aug 11, 2026	21.40	21.65	21.40	21.54	21.54	0.32%	19,314
Aug 10, 2026	21.43	21.52	21.41	21.47	21.47	0.36%	29,763
Aug 7, 2026	21.46	21.46	21.35	21.39	21.39	0.57%	63,253
Aug 6, 2026	21.38	21.46	21.27	21.27	21.27	-0.38%	12,503
Aug 5, 2026	21.51	21.53	21.35	21.35	21.35	-0.13%	14,391
Aug 4, 2026	21.25	21.44	21.24	21.38	21.38	0.45%	19,911
Aug 3, 2026	21.11	21.30	20.98	21.29	21.28	0.61%	24,749
Jul 31, 2026	21.20	21.20	20.94	21.16	21.15	0.54%	16,065
Jul 30, 2026	20.89	21.09	20.89	21.04	21.04	2.16%	23,581
Jul 29, 2026	20.90	20.90	20.57	20.60	20.60	-1.44%	13,002
Jul 28, 2026	21.01	21.01	20.86	20.90	20.90	-1.45%	18,229
Jul 27, 2026	21.47	21.47	21.12	21.21	21.21	-0.85%	35,278
Jul 24, 2026	21.41	21.54	21.37	21.39	21.39	0.02%	26,982
Jul 23, 2026	21.47	21.49	21.38	21.38	21.38	0.06%	24,904
Jul 22, 2026	21.21	21.43	21.21	21.37	21.37	0.43%	13,707
Jul 21, 2026	21.07	21.28	21.03	21.28	21.28	1.81%	150,367
Jul 20, 2026	21.03	21.03	20.88	20.90	20.90	-0.09%	8,022
Jul 17, 2026	20.72	20.96	20.72	20.92	20.92	0.24%	32,903
Jul 16, 2026	20.86	20.97	20.80	20.87	20.87	-1.04%	26,893
Jul 15, 2026	21.18	21.18	20.96	21.09	21.09	0.11%	17,179
Jul 14, 2026	21.25	21.25	21.02	21.07	21.07	0.71%	45,331
Jul 13, 2026	20.95	20.98	20.88	20.92	20.92	-0.32%	8,564
Jul 10, 2026	20.94	21.04	20.89	20.99	20.99	-0.01%	18,425
Jul 9, 2026	21.09	21.09	20.99	20.99	20.99	0.39%	22,423
Jul 8, 2026	20.90	20.91	20.77	20.91	20.91	-0.56%	23,167
Jul 7, 2026	21.12	21.12	20.97	21.02	21.02	-1.02%	60,239
Jul 6, 2026	21.11	21.34	21.11	21.24	21.24	0.82%	18,466
Jul 2, 2026	21.13	21.21	20.92	21.07	21.07	0.53%	33,606
Jul 1, 2026	21.11	21.21	20.94	20.96	20.96	-1.56%	14,882
Jun 30, 2026	21.24	21.35	21.22	21.29	21.29	0.55%	39,996
Jun 29, 2026	21.03	21.26	21.03	21.17	21.17	0.16%	27,473
Jun 26, 2026	21.18	21.30	21.05	21.14	21.14	-0.90%	24,770
Jun 25, 2026	21.33	21.43	21.27	21.33	21.33	1.30%	15,162
Jun 24, 2026	21.10	21.26	21.08	21.17	21.05	-0.94%	27,539
Jun 23, 2026	21.27	21.47	21.27	21.37	21.26	-1.62%	25,762
Jun 22, 2026	21.63	21.74	21.57	21.73	21.61	1.31%	72,999
Jun 18, 2026	21.66	21.66	21.36	21.44	21.33	0.04%	44,627