Public Power Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.22	14.33	13.77	13.82	13.82	-3.02%	325,869
Jul 31, 2025	14.06	14.26	14.06	14.25	14.25	1.21%	486,808
Jul 30, 2025	14.11	14.16	13.96	14.08	14.08	0.21%	235,085
Jul 29, 2025	14.01	14.10	13.96	14.05	14.05	0.29%	299,604
Jul 28, 2025	14.28	14.36	14.00	14.01	14.01	-1.13%	241,451
Jul 25, 2025	14.20	14.28	14.13	14.17	14.17	-0.21%	246,334
Jul 24, 2025	14.30	14.43	14.16	14.20	14.20	-0.07%	260,393
Jul 23, 2025	14.24	14.43	14.10	14.21	14.21	0.50%	429,855
Jul 22, 2025	14.15	14.21	14.08	14.14	14.14	-0.21%	211,088
Jul 21, 2025	14.34	14.34	14.15	14.17	14.17	-3.01%	262,972
Jul 18, 2025	14.66	14.75	14.55	14.61	14.21	-0.34%	426,753
Jul 17, 2025	14.53	14.72	14.50	14.66	14.26	1.52%	413,864
Jul 16, 2025	14.57	14.57	14.41	14.44	14.04	-0.48%	207,208
Jul 15, 2025	14.66	14.66	14.43	14.51	14.11	0.42%	234,106
Jul 14, 2025	14.50	14.57	14.34	14.45	14.05	-0.89%	313,008
Jul 11, 2025	14.68	14.68	14.52	14.58	14.18	-0.75%	181,337
Jul 10, 2025	14.70	14.79	14.60	14.69	14.29	-	390,781
Jul 9, 2025	14.62	14.71	14.59	14.69	14.29	1.52%	444,800
Jul 8, 2025	14.37	14.52	14.34	14.47	14.07	0.84%	588,475
Jul 7, 2025	14.17	14.35	14.16	14.35	13.96	1.77%	395,880
Jul 4, 2025	13.95	14.15	13.92	14.10	13.71	1.44%	657,434
Jul 3, 2025	13.83	13.92	13.83	13.90	13.52	0.51%	251,414
Jul 2, 2025	13.90	13.96	13.75	13.83	13.45	-0.14%	282,168
Jul 1, 2025	13.90	13.97	13.78	13.85	13.47	-0.07%	593,968
Jun 30, 2025	13.80	13.97	13.75	13.86	13.48	-0.29%	492,181
Jun 27, 2025	13.76	13.97	13.76	13.90	13.52	1.24%	405,417
Jun 26, 2025	13.60	13.79	13.49	13.73	13.35	1.18%	350,823
Jun 25, 2025	13.54	13.64	13.45	13.57	13.20	0.22%	233,946
Jun 24, 2025	13.52	13.65	13.42	13.54	13.17	3.12%	617,566
Jun 23, 2025	13.05	13.20	13.05	13.13	12.77	-0.45%	173,815
Jun 20, 2025	13.01	13.21	12.94	13.19	12.83	0.84%	1,128,984
Jun 19, 2025	13.04	13.18	13.00	13.08	12.72	-1.13%	322,276
Jun 18, 2025	13.40	13.42	13.04	13.23	12.87	-1.27%	510,951
Jun 17, 2025	13.50	13.57	13.39	13.40	13.03	-1.83%	1,717,069
Jun 16, 2025	13.68	13.78	13.58	13.65	13.28	-0.94%	270,343
Jun 13, 2025	13.62	13.80	13.59	13.78	13.40	-0.86%	506,379
Jun 12, 2025	13.84	13.94	13.70	13.90	13.52	0.87%	664,365
Jun 11, 2025	13.76	13.82	13.72	13.78	13.40	0.66%	391,390
Jun 10, 2025	13.54	13.69	13.50	13.69	13.32	1.86%	440,967
Jun 6, 2025	13.40	13.44	13.38	13.44	13.07	0.15%	238,327
Jun 5, 2025	13.54	13.54	13.36	13.42	13.05	-0.96%	200,274
Jun 4, 2025	13.44	13.59	13.44	13.55	13.18	0.82%	277,568
Jun 3, 2025	13.15	13.47	13.15	13.44	13.07	1.20%	458,478
Jun 2, 2025	13.43	13.45	13.15	13.28	12.92	-1.12%	276,273
May 30, 2025	13.58	13.66	13.31	13.43	13.06	-0.81%	947,669
May 29, 2025	13.64	13.71	13.50	13.54	13.17	-0.37%	386,352
May 28, 2025	13.28	13.60	13.28	13.59	13.22	2.64%	588,409
May 27, 2025	13.34	13.45	13.21	13.24	12.88	-0.82%	283,975
May 26, 2025	13.30	13.44	13.29	13.35	12.98	1.52%	225,684
May 23, 2025	13.40	13.59	13.04	13.15	12.79	-1.87%	477,218