PPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	21.27	21.36	20.89	21.16	21.16	-0.31%	47,673
Jun 8, 2026	21.43	21.43	21.17	21.22	21.22	0.25%	18,666
Jun 5, 2026	21.47	21.49	21.16	21.17	21.17	-2.53%	53,217
Jun 4, 2026	21.57	21.74	21.51	21.72	21.72	0.37%	16,897
Jun 3, 2026	21.68	21.82	21.64	21.64	21.64	-0.13%	8,978
Jun 2, 2026	21.52	21.71	21.51	21.67	21.67	1.01%	7,175
Jun 1, 2026	21.31	21.53	21.31	21.45	21.45	-0.78%	32,952
May 29, 2026	21.76	21.76	21.56	21.62	21.62	-0.68%	81,787
May 28, 2026	21.83	21.83	21.56	21.77	21.77	-0.26%	15,470
May 27, 2026	21.75	21.92	21.75	21.83	21.83	-0.99%	32,512
May 26, 2026	22.00	22.12	22.00	22.04	22.04	1.19%	99,585
May 22, 2026	21.86	21.86	21.70	21.78	21.78	0.17%	11,333
May 21, 2026	21.59	21.81	21.59	21.75	21.75	0.17%	12,227
May 20, 2026	21.52	21.72	21.50	21.71	21.71	1.07%	16,551
May 19, 2026	21.55	21.60	21.32	21.48	21.48	-0.96%	23,004
May 18, 2026	21.69	21.74	21.56	21.69	21.69	-0.01%	74,442
May 15, 2026	22.00	22.00	21.65	21.69	21.69	-1.95%	23,461
May 14, 2026	22.10	22.20	22.10	22.12	22.12	-0.55%	31,493
May 13, 2026	22.33	22.33	22.16	22.24	22.24	-0.28%	21,459
May 12, 2026	22.17	22.31	22.06	22.31	22.31	-0.11%	26,467
May 11, 2026	22.03	22.35	22.03	22.33	22.33	1.18%	47,142
May 8, 2026	22.14	22.17	22.05	22.07	22.07	0.29%	51,332
May 7, 2026	22.44	22.44	21.97	22.01	22.01	-1.63%	18,837
May 6, 2026	22.36	22.39	22.24	22.37	22.37	0.97%	35,355
May 5, 2026	22.11	22.21	22.01	22.16	22.16	1.50%	25,974
May 4, 2026	21.88	21.97	21.79	21.83	21.83	-0.39%	52,174
May 1, 2026	22.11	22.11	21.91	21.91	21.91	-0.76%	22,703
Apr 30, 2026	21.87	22.10	21.87	22.08	22.08	2.35%	43,501
Apr 29, 2026	21.76	21.76	21.50	21.57	21.57	-0.64%	19,114
Apr 28, 2026	21.81	21.81	21.65	21.71	21.71	-0.57%	16,324
Apr 27, 2026	22.10	22.10	21.83	21.84	21.84	-0.47%	25,112
Apr 24, 2026	21.90	21.94	21.72	21.94	21.94	0.57%	22,399
Apr 23, 2026	21.79	21.92	21.64	21.82	21.82	0.25%	23,143
Apr 22, 2026	21.82	21.82	21.65	21.76	21.76	1.34%	36,200
Apr 21, 2026	21.84	21.84	21.46	21.47	21.47	-1.26%	22,339
Apr 20, 2026	21.74	21.81	21.73	21.75	21.75	-0.38%	24,484
Apr 17, 2026	21.82	21.87	21.67	21.83	21.83	0.36%	92,786
Apr 16, 2026	21.79	21.81	21.68	21.75	21.75	-0.01%	14,107
Apr 15, 2026	21.87	21.87	21.65	21.76	21.76	-0.84%	31,076
Apr 14, 2026	21.95	21.97	21.77	21.94	21.94	0.55%	56,366
Apr 13, 2026	21.75	21.85	21.66	21.82	21.82	0.27%	38,593
Apr 10, 2026	21.69	21.82	21.69	21.76	21.76	0.52%	29,905
Apr 9, 2026	21.59	21.80	21.58	21.65	21.65	0.46%	58,937
Apr 8, 2026	21.53	21.57	21.43	21.55	21.55	2.11%	16,293
Apr 7, 2026	20.95	21.11	20.88	21.11	21.10	0.37%	18,742
Apr 6, 2026	21.03	21.07	20.93	21.03	21.03	0.37%	26,762
Apr 2, 2026	20.76	21.00	20.74	20.95	20.95	-0.43%	50,647
Apr 1, 2026	20.89	21.11	20.80	21.04	21.04	1.16%	51,269
Mar 31, 2026	20.62	20.87	20.60	20.80	20.80	2.01%	107,210
Mar 30, 2026	20.71	20.77	20.34	20.39	20.39	-0.67%	31,820