Public Power Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	18.86	18.86	18.00	18.49	18.49	-1.02%	610,281
Apr 21, 2026	18.62	18.88	18.53	18.68	18.68	0.16%	441,475
Apr 20, 2026	18.50	18.83	18.20	18.65	18.65	-0.37%	338,924
Apr 17, 2026	19.11	19.33	18.48	18.72	18.72	-2.19%	925,535
Apr 16, 2026	20.00	20.10	18.96	19.14	19.14	-4.25%	1,038,607
Apr 15, 2026	19.38	20.02	19.38	19.99	19.99	2.09%	736,806
Apr 14, 2026	19.50	19.79	19.38	19.58	19.58	1.50%	629,612
Apr 9, 2026	19.21	19.59	19.20	19.29	19.29	-1.78%	363,202
Apr 8, 2026	19.64	19.88	19.52	19.64	19.64	3.48%	802,222
Apr 7, 2026	18.76	19.23	18.70	18.98	18.98	1.55%	707,671
Apr 2, 2026	18.50	18.79	18.13	18.69	18.69	1.03%	526,431
Apr 1, 2026	18.67	18.80	18.25	18.50	18.50	3.01%	718,645
Mar 31, 2026	17.59	18.04	17.35	17.96	17.96	2.10%	683,297
Mar 30, 2026	17.26	17.78	17.26	17.59	17.59	0.51%	450,943
Mar 27, 2026	17.49	17.50	17.20	17.50	17.50	-0.34%	482,649
Mar 26, 2026	17.96	18.16	17.49	17.56	17.56	-1.68%	490,635
Mar 24, 2026	18.20	18.49	17.64	17.86	17.86	-3.25%	506,101
Mar 23, 2026	17.70	18.62	17.54	18.46	18.46	0.98%	562,002
Mar 20, 2026	18.13	18.84	18.12	18.28	18.28	2.41%	1,283,515