Public Power Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	23.14	23.58	22.82	22.96	22.96	0.09%	1,383,756
Sep 24, 2026	23.50	23.68	22.88	22.94	22.94	-3.04%	1,024,309
Sep 23, 2026	23.94	23.94	23.54	23.66	23.66	-0.25%	511,180
Sep 22, 2026	23.80	24.22	23.52	23.72	23.72	-0.25%	1,017,909
Sep 21, 2026	24.18	24.54	23.78	23.78	23.78	-1.65%	722,268
Sep 18, 2026	25.00	25.46	23.82	24.18	24.18	-2.03%	12,507,056
Sep 17, 2026	24.70	24.80	24.06	24.68	24.68	0.16%	1,968,546
Sep 16, 2026	24.64	24.86	24.46	24.64	24.64	0.41%	651,301
Sep 15, 2026	24.40	24.58	24.32	24.54	24.54	0.41%	1,332,202
Sep 14, 2026	24.54	24.86	24.36	24.44	24.44	-0.89%	1,122,731
Sep 11, 2026	24.86	24.96	24.66	24.66	24.66	-0.80%	443,748
Sep 10, 2026	24.68	25.02	24.68	24.86	24.86	0.81%	974,762
Sep 9, 2026	24.00	24.66	23.92	24.66	24.66	2.75%	803,282
Sep 8, 2026	24.26	24.40	24.00	24.00	24.00	-1.07%	524,994
Sep 7, 2026	24.40	24.42	24.14	24.26	24.26	0.50%	330,411
Sep 4, 2026	24.22	24.54	24.02	24.14	24.14	-0.25%	846,490
Sep 3, 2026	23.80	24.20	23.80	24.20	24.20	1.68%	1,366,168
Sep 2, 2026	23.44	23.90	23.32	23.80	23.80	0.85%	915,877
Sep 1, 2026	23.98	23.98	23.40	23.60	23.60	-1.58%	1,019,220
Aug 31, 2026	23.72	23.98	23.64	23.98	23.98	0.50%	1,714,132
Aug 28, 2026	23.90	23.96	23.58	23.86	23.86	1.10%	475,948
Aug 27, 2026	23.82	24.02	23.54	23.60	23.60	-0.42%	1,343,204
Aug 26, 2026	22.92	23.76	22.82	23.70	23.70	3.86%	1,577,993
Aug 25, 2026	22.50	23.12	22.40	22.82	22.82	2.70%	1,009,164
Aug 24, 2026	22.20	22.52	22.10	22.22	22.22	-0.09%	367,804
Aug 21, 2026	21.78	22.34	21.78	22.24	22.24	1.83%	362,202
Aug 20, 2026	22.02	22.24	21.80	21.84	21.84	-1.09%	436,546
Aug 19, 2026	21.74	22.52	21.66	22.08	22.08	0.82%	514,116
Aug 18, 2026	21.96	21.98	21.64	21.90	21.90	-0.27%	834,119
Aug 17, 2026	21.68	22.06	21.66	21.96	21.96	1.20%	547,602
Aug 14, 2026	21.88	21.88	21.66	21.70	21.70	-0.91%	1,062,877
Aug 13, 2026	22.18	22.26	21.86	21.90	21.90	-0.82%	1,128,699
Aug 12, 2026	22.10	22.30	21.98	22.08	22.08	-0.09%	1,267,188
Aug 11, 2026	21.90	22.28	21.88	22.10	22.10	1.56%	1,097,775
Aug 10, 2026	22.22	22.26	21.76	21.76	21.76	-0.82%	538,694
Aug 7, 2026	21.66	22.12	21.62	21.94	21.94	1.29%	696,803
Aug 6, 2026	22.80	22.86	21.66	21.66	21.66	-4.07%	1,022,095
Aug 5, 2026	22.42	23.02	22.42	22.58	22.58	0.71%	987,305
Aug 4, 2026	22.62	22.96	22.42	22.42	22.42	-0.88%	773,434
Aug 3, 2026	22.40	22.88	22.40	22.62	22.62	1.43%	1,083,574
Jul 31, 2026	22.20	22.34	22.04	22.30	22.30	0.45%	894,296
Jul 30, 2026	21.62	22.44	21.58	22.20	22.20	0.82%	1,819,999
Jul 29, 2026	21.56	22.10	21.26	22.02	22.02	1.29%	945,691
Jul 28, 2026	22.44	22.44	21.60	21.74	21.74	-2.86%	811,130
Jul 27, 2026	22.58	22.80	22.18	22.38	22.38	-0.53%	1,025,141
Jul 24, 2026	22.50	22.60	22.28	22.50	22.50	1.26%	297,077
Jul 23, 2026	22.26	22.46	22.18	22.22	22.22	-1.33%	1,155,675
Jul 22, 2026	23.00	23.22	22.22	22.52	22.52	-1.66%	769,686
Jul 21, 2026	22.50	22.90	22.16	22.90	22.90	2.69%	1,246,946
Jul 20, 2026	22.50	22.54	22.00	22.30	22.30	0.45%	1,576,568