Public Power Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	17.77	17.99	17.52	17.85	17.85	-1.22%	539,895
Mar 18, 2026	18.00	18.10	17.77	18.07	18.07	0.39%	909,978
Mar 17, 2026	17.94	18.00	17.54	18.00	18.00	0.78%	585,508
Mar 16, 2026	17.58	17.95	17.35	17.86	17.86	2.58%	365,352
Mar 13, 2026	17.10	17.51	17.04	17.41	17.41	0.06%	767,479
Mar 12, 2026	17.40	17.53	17.11	17.40	17.40	-	1,302,140
Mar 11, 2026	17.60	17.64	17.27	17.40	17.40	-1.58%	422,548
Mar 10, 2026	17.69	17.89	17.38	17.68	17.68	3.09%	842,481
Mar 9, 2026	16.28	17.15	16.28	17.15	17.15	-0.87%	1,425,262
Mar 6, 2026	17.71	17.97	17.08	17.30	17.30	-3.35%	714,063
Mar 5, 2026	17.78	18.21	17.61	17.90	17.90	0.85%	494,873
Mar 4, 2026	16.91	17.96	16.91	17.75	17.75	3.80%	805,843
Mar 3, 2026	17.98	17.98	16.53	17.10	17.10	-6.25%	1,481,658
Mar 2, 2026	18.10	18.59	18.00	18.24	18.24	-3.49%	811,553
Feb 27, 2026	19.09	19.09	18.69	18.90	18.90	-0.53%	773,281
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