PPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.81	29.81	29.58	29.58	29.58	-1.09%	281
Mar 26, 2026	30.12	30.12	29.90	29.90	29.90	-0.01%	2,229
Mar 25, 2026	29.91	29.91	29.91	29.91	29.90	0.18%	185
Mar 24, 2026	30.09	30.14	29.85	29.85	29.85	-0.40%	5,285
Mar 23, 2026	29.97	29.97	29.97	29.97	29.97	0.78%	389
Mar 20, 2026	29.74	29.74	29.74	29.74	29.74	-2.93%	294
Mar 19, 2026	30.58	30.71	30.49	30.64	30.63	-0.27%	1,316
Mar 18, 2026	30.87	30.91	30.72	30.72	30.72	-1.13%	1,151
Mar 17, 2026	31.07	31.15	31.07	31.07	31.07	0.78%	18,208
Mar 16, 2026	30.98	31.00	30.83	30.83	30.83	0.70%	2,221
Mar 13, 2026	31.01	31.10	30.60	30.62	30.62	-0.53%	5,402
Mar 12, 2026	30.86	30.99	30.78	30.78	30.78	-0.42%	6,080
Mar 11, 2026	31.04	31.04	30.83	30.91	30.91	-0.89%	4,555
Mar 10, 2026	31.23	31.23	31.19	31.19	31.19	-0.10%	454
Mar 9, 2026	30.74	31.22	30.74	31.22	31.22	0.06%	1,985
Mar 6, 2026	31.38	31.51	31.12	31.20	31.20	-1.45%	9,814
Mar 5, 2026	31.69	31.69	31.63	31.66	31.66	-0.97%	778
Mar 4, 2026	31.84	31.97	31.84	31.97	31.97	0.55%	981
Mar 3, 2026	31.43	31.80	31.43	31.80	31.80	-0.31%	779
Mar 2, 2026	31.77	31.90	31.77	31.90	31.89	0.24%	450
Feb 27, 2026	32.08	32.08	31.82	31.82	31.82	-1.12%	4,537
Feb 26, 2026	32.02	32.20	32.02	32.18	32.18	0.87%	22,193
Feb 25, 2026	31.91	31.91	31.91	31.91	31.91	0.57%	85
Feb 24, 2026	31.61	31.73	31.61	31.73	31.72	0.21%	9,098
Feb 23, 2026	31.82	31.83	31.65	31.66	31.66	-0.10%	9,601
Feb 20, 2026	31.66	31.69	31.65	31.69	31.69	0.41%	24,118
Feb 19, 2026	31.56	31.56	31.46	31.56	31.56	-0.21%	2,182
Feb 18, 2026	31.79	31.79	31.61	31.63	31.63	-0.88%	16,282
Feb 17, 2026	31.74	31.91	31.60	31.91	31.91	1.00%	6,580
Feb 13, 2026	31.65	31.65	31.60	31.60	31.60	1.00%	5,549
Feb 12, 2026	31.93	31.93	31.19	31.28	31.28	-1.20%	2,085
Feb 11, 2026	31.95	31.95	31.66	31.66	31.66	-0.74%	1,173
Feb 10, 2026	31.56	31.97	31.56	31.90	31.90	1.43%	3,271
Feb 9, 2026	31.29	31.48	31.29	31.45	31.45	-0.13%	8,273
Feb 6, 2026	31.28	31.49	31.22	31.49	31.49	1.23%	12,182
Feb 5, 2026	30.96	31.11	30.96	31.11	31.11	0.48%	1,101
Feb 4, 2026	30.64	31.08	30.64	30.96	30.96	1.53%	1,358
Feb 3, 2026	30.34	30.49	30.34	30.49	30.49	0.44%	4,014
Feb 2, 2026	30.67	30.67	30.36	30.36	30.36	-0.96%	7,569
Jan 30, 2026	30.31	30.65	30.31	30.65	30.65	0.52%	2,835
Jan 29, 2026	30.46	30.50	30.45	30.49	30.49	1.44%	8,670
Jan 28, 2026	30.53	30.53	30.06	30.06	30.06	-1.42%	1,116
Jan 27, 2026	30.50	30.50	30.44	30.49	30.49	0.05%	1,666
Jan 26, 2026	30.66	30.66	30.41	30.48	30.48	-0.52%	4,983
Jan 23, 2026	30.50	30.64	30.43	30.64	30.64	0.27%	3,330
Jan 22, 2026	30.95	30.95	30.56	30.56	30.56	-1.05%	5,720
Jan 21, 2026	30.94	30.94	30.67	30.88	30.88	0.36%	4,738
Jan 20, 2026	30.83	30.84	30.77	30.77	30.77	-1.53%	732
Jan 16, 2026	30.96	31.26	30.96	31.25	31.25	0.91%	2,274
Jan 15, 2026	30.93	31.05	30.92	30.97	30.97	0.60%	12,476