PPTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	30.78	30.78	30.78	30.78	30.78	0.45%	268
Jan 13, 2026	30.62	30.64	30.62	30.64	30.64	0.18%	3,569
Jan 12, 2026	30.59	30.62	30.55	30.59	30.59	-0.19%	7,765
Jan 9, 2026	30.70	30.76	30.64	30.65	30.65	-0.26%	3,663
Jan 8, 2026	30.67	30.75	30.67	30.73	30.73	1.41%	828
Jan 7, 2026	30.63	30.63	30.30	30.30	30.30	-0.69%	5,628
Jan 6, 2026	30.20	30.53	30.20	30.51	30.51	1.40%	25,657
Jan 5, 2026	30.06	30.20	30.04	30.09	30.09	-0.21%	4,196
Jan 2, 2026	30.08	30.15	29.94	30.15	30.15	0.14%	1,167
Dec 31, 2025	30.22	30.23	30.06	30.11	30.11	-0.75%	3,369
Dec 30, 2025	30.30	30.33	30.30	30.33	30.33	0.27%	918
Dec 29, 2025	30.28	30.28	30.22	30.25	30.25	0.12%	4,368
Dec 26, 2025	30.08	30.21	30.08	30.21	30.21	0.05%	1,319
Dec 24, 2025	30.00	30.20	30.00	30.20	30.20	0.88%	1,552
Dec 23, 2025	30.05	30.05	29.92	29.94	29.94	-0.31%	2,754
Dec 22, 2025	29.88	30.03	29.78	30.03	30.03	0.27%	2,422
Dec 19, 2025	30.05	30.10	29.95	29.95	29.95	-0.50%	11,470
Dec 18, 2025	30.25	30.25	30.10	30.10	30.10	-0.38%	908
Dec 17, 2025	29.98	30.28	29.98	30.21	30.21	0.69%	648
Dec 16, 2025	29.97	30.01	29.92	30.01	30.01	-0.74%	1,828