Public Power Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	23.32	23.94	23.24	23.90	-	2.49%	188,681
Jul 2, 2026	23.14	23.32	22.94	23.32	23.32	1.66%	1,347,569
Jul 1, 2026	23.00	23.02	22.80	22.94	22.94	-0.26%	579,477
Jun 30, 2026	23.30	23.30	22.90	23.00	23.00	-	1,093,948
Jun 29, 2026	23.12	23.18	22.92	23.00	23.00	-0.17%	1,009,446
Jun 26, 2026	22.90	23.04	22.90	23.04	23.04	0.09%	1,026,019
Jun 25, 2026	23.00	23.28	22.92	23.02	23.02	0.09%	1,015,996
Jun 24, 2026	22.94	23.44	22.90	23.00	23.00	-	1,813,864
Jun 23, 2026	23.08	23.10	22.76	23.00	23.00	-0.52%	3,447,556
Jun 22, 2026	23.10	23.34	22.82	23.12	23.12	0.87%	524,910
Jun 19, 2026	22.98	23.00	22.66	22.92	22.92	0.17%	2,493,307
Jun 18, 2026	23.30	23.56	22.84	22.88	22.88	-1.97%	1,726,911
Jun 17, 2026	23.10	23.56	22.80	23.34	23.34	1.66%	2,034,036
Jun 16, 2026	23.08	23.20	22.56	22.96	22.96	0.26%	2,131,549
Jun 15, 2026	23.04	23.36	22.60	22.90	22.90	1.06%	1,140,557
Jun 12, 2026	22.42	23.08	22.42	22.66	22.66	1.07%	1,513,504
Jun 11, 2026	22.40	22.58	22.14	22.42	22.42	0.09%	851,543
Jun 10, 2026	22.40	22.40	21.80	22.40	22.40	1.17%	1,063,718
Jun 9, 2026	21.86	22.40	21.72	22.14	22.14	2.31%	1,966,724
Jun 8, 2026	21.40	21.84	21.20	21.64	21.64	0.37%	1,535,370
Jun 5, 2026	21.58	21.68	21.32	21.56	21.56	1.03%	1,452,165
Jun 4, 2026	21.38	21.48	21.18	21.34	21.34	0.47%	1,844,481
Jun 3, 2026	21.46	21.54	21.04	21.24	21.24	-1.12%	2,832,768
Jun 2, 2026	21.98	22.32	21.24	21.48	21.48	-0.37%	3,152,842
May 29, 2026	22.10	22.50	21.56	21.56	21.56	-1.91%	11,280,275
May 28, 2026	21.20	22.00	21.08	21.98	21.98	4.67%	10,085,720
May 27, 2026	21.78	21.84	21.00	21.00	21.00	-2.23%	3,939,660
May 26, 2026	20.72	21.96	20.66	21.48	21.48	1.32%	5,274,888
May 25, 2026	20.96	21.30	20.80	21.20	21.20	2.91%	1,774,574
May 22, 2026	21.06	21.30	20.60	20.60	20.60	-3.56%	3,124,159
May 21, 2026	20.42	21.74	20.20	21.36	21.36	7.23%	21,608,670
May 20, 2026	19.80	20.30	19.62	19.92	19.92	0.61%	1,303,232
May 19, 2026	20.12	20.32	19.80	19.80	19.80	-2.08%	1,922,335
May 18, 2026	19.71	20.58	19.43	20.22	20.22	2.38%	1,247,740
May 15, 2026	20.00	20.30	19.75	19.75	19.75	-2.81%	1,515,611
May 14, 2026	20.40	20.70	20.10	20.32	20.32	0.79%	1,353,121
May 13, 2026	19.80	20.28	19.76	20.16	20.16	2.18%	1,492,262
May 12, 2026	19.66	20.26	19.52	19.73	19.73	-0.80%	1,778,826
May 11, 2026	19.14	19.89	19.14	19.89	19.89	4.14%	2,538,941
May 8, 2026	18.63	19.74	18.63	19.10	19.10	1.33%	3,208,715
May 7, 2026	18.88	19.00	18.50	18.85	18.85	0.37%	1,696,328
May 6, 2026	18.44	18.94	18.22	18.78	18.78	3.19%	1,808,306
May 5, 2026	18.18	18.42	17.93	18.20	18.20	0.11%	2,401,117
May 4, 2026	18.00	18.29	17.88	18.18	18.18	0.94%	1,635,366
Apr 30, 2026	17.90	18.09	17.78	18.01	18.01	0.28%	1,628,574
Apr 29, 2026	18.20	18.25	17.72	17.96	17.96	-1.32%	800,593
Apr 28, 2026	18.35	18.35	18.10	18.20	18.20	-0.55%	864,329
Apr 27, 2026	18.10	18.45	18.10	18.30	18.30	1.10%	3,478,485
Apr 24, 2026	17.10	18.35	16.95	18.10	18.10	-2.84%	5,428,737
Apr 23, 2026	18.49	18.74	18.30	18.63	18.63	0.76%	263,752