Public Power Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.09	19.09	18.86	18.93	-	-0.37%	42,047
Feb 26, 2026	18.70	19.00	18.66	19.00	19.00	1.50%	408,653
Feb 25, 2026	18.76	18.83	18.45	18.72	18.72	0.48%	400,449
Feb 24, 2026	18.78	18.80	18.20	18.63	18.63	0.59%	715,807
Feb 20, 2026	18.40	18.56	18.31	18.52	18.52	1.42%	699,854
Feb 19, 2026	18.97	18.97	18.20	18.26	18.26	-3.74%	656,301
Feb 18, 2026	18.50	19.05	18.41	18.97	18.97	2.49%	543,674
Feb 17, 2026	18.60	18.68	18.11	18.51	18.51	-0.70%	759,694
Feb 16, 2026	19.00	19.00	18.43	18.64	18.64	-2.10%	793,459
Feb 13, 2026	19.60	19.66	18.95	19.04	19.04	-4.27%	655,669
Feb 12, 2026	19.80	19.96	19.64	19.89	19.89	0.45%	683,454
Feb 11, 2026	19.55	19.81	19.29	19.80	19.80	1.28%	627,578
Feb 10, 2026	19.66	19.83	19.36	19.55	19.55	-	476,157
Feb 9, 2026	20.00	20.08	19.43	19.55	19.55	-1.51%	347,120
Feb 6, 2026	19.87	19.90	19.24	19.85	19.85	0.66%	727,975
Feb 5, 2026	20.22	20.34	19.70	19.72	19.72	-3.71%	378,895
Feb 4, 2026	20.18	20.48	20.08	20.48	20.48	1.89%	1,092,458
Feb 3, 2026	20.26	20.46	20.02	20.10	20.10	-	415,158
Feb 2, 2026	19.92	20.12	19.64	20.10	20.10	0.70%	1,185,166
Jan 30, 2026	20.04	20.16	19.75	19.96	19.96	-0.80%	585,046
Jan 29, 2026	19.90	20.56	19.74	20.12	20.12	1.56%	1,843,934
Jan 28, 2026	19.50	19.82	19.50	19.81	19.81	2.54%	1,135,856
Jan 27, 2026	19.69	19.73	19.30	19.32	19.32	-0.97%	1,591,605
Jan 26, 2026	19.12	19.68	19.12	19.51	19.51	1.09%	453,614
Jan 23, 2026	19.32	19.55	19.14	19.30	19.30	-0.77%	506,000
Jan 22, 2026	18.65	19.58	18.65	19.45	19.45	4.29%	1,064,597
Jan 21, 2026	18.80	18.80	18.36	18.65	18.65	0.70%	399,158
Jan 20, 2026	18.53	18.63	18.34	18.52	18.52	-0.59%	439,517
Jan 19, 2026	18.30	18.73	18.25	18.63	18.63	0.65%	448,166
Jan 16, 2026	18.50	18.62	18.27	18.51	18.51	0.05%	630,081
Jan 15, 2026	18.20	18.71	18.06	18.50	18.50	1.65%	714,807
Jan 14, 2026	18.05	18.33	18.05	18.20	18.20	0.28%	497,746
Jan 13, 2026	18.44	18.49	18.10	18.15	18.15	-1.57%	556,915
Jan 12, 2026	18.50	18.60	18.39	18.44	18.44	-1.23%	566,379
Jan 9, 2026	18.45	18.79	18.42	18.67	18.67	0.38%	521,065
Jan 8, 2026	18.47	18.66	18.30	18.60	18.60	1.25%	819,769
Jan 7, 2026	18.25	18.39	18.21	18.37	18.37	0.66%	496,175
Jan 5, 2026	18.62	18.62	18.15	18.25	18.25	-1.99%	452,221
Jan 2, 2026	18.10	18.64	18.10	18.62	18.62	2.31%	1,060,307
Dec 31, 2025	18.07	18.20	17.92	18.20	18.20	0.72%	417,680
Dec 30, 2025	17.99	18.07	17.89	18.07	18.07	0.44%	643,877
Dec 29, 2025	18.00	18.00	17.90	17.99	17.99	-0.06%	241,833
Dec 23, 2025	18.10	18.10	17.90	18.00	18.00	-0.28%	277,799
Dec 22, 2025	17.84	18.05	17.84	18.05	18.05	1.12%	392,996
Dec 19, 2025	17.97	18.02	17.77	17.85	17.85	0.11%	943,577
Dec 18, 2025	17.93	17.98	17.80	17.83	17.83	-0.78%	642,037
Dec 17, 2025	18.06	18.19	17.97	17.97	17.97	-0.22%	502,669
Dec 16, 2025	17.90	18.30	17.80	18.01	18.01	0.61%	920,481
Dec 15, 2025	17.80	17.93	17.67	17.90	17.90	0.56%	870,581
Dec 12, 2025	17.71	17.86	17.70	17.80	17.80	0.23%	679,319