Public Power Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	22.44	22.44	21.60	21.74	-	-2.86%	464,292
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
Jul 17, 2026	23.04	23.04	22.40	22.80	22.20	-0.44%	740,774
Jul 16, 2026	23.10	23.24	22.72	22.90	22.30	-0.87%	911,986
Jul 15, 2026	23.08	23.32	22.90	23.10	22.49	0.79%	785,494
Jul 14, 2026	23.00	23.40	22.72	22.92	22.32	-0.35%	1,210,809
Jul 13, 2026	23.26	23.40	22.92	23.00	22.39	-1.12%	933,368
Jul 10, 2026	23.74	23.84	23.12	23.26	22.65	-1.52%	1,224,848
Jul 9, 2026	23.90	24.10	23.54	23.62	23.00	-1.17%	1,012,269
Jul 8, 2026	24.02	24.10	23.44	23.90	23.27	-0.83%	1,157,900
Jul 7, 2026	24.22	24.42	24.00	24.10	23.47	-0.41%	1,170,725
Jul 6, 2026	23.70	24.30	23.70	24.20	23.56	2.11%	1,456,681
Jul 3, 2026	23.32	24.00	23.24	23.70	23.08	1.63%	633,204
Jul 2, 2026	23.14	23.32	22.94	23.32	22.71	1.66%	1,347,569
Jul 1, 2026	23.00	23.02	22.80	22.94	22.34	-0.26%	579,477
Jun 30, 2026	23.30	23.30	22.90	23.00	22.39	-	1,093,948
Jun 29, 2026	23.12	23.18	22.92	23.00	22.39	-0.17%	1,009,446
Jun 26, 2026	22.90	23.04	22.90	23.04	22.43	0.09%	1,026,019
Jun 25, 2026	23.00	23.28	22.92	23.02	22.41	0.09%	1,015,996
Jun 24, 2026	22.94	23.44	22.90	23.00	22.39	-	1,813,864
Jun 23, 2026	23.08	23.10	22.76	23.00	22.39	-0.52%	3,447,556
Jun 22, 2026	23.10	23.34	22.82	23.12	22.51	0.87%	524,910
Jun 19, 2026	22.98	23.00	22.66	22.92	22.32	0.17%	2,493,307
Jun 18, 2026	23.30	23.56	22.84	22.88	22.28	-1.97%	1,726,911
Jun 17, 2026	23.10	23.56	22.80	23.34	22.73	1.66%	2,034,036
Jun 16, 2026	23.08	23.20	22.56	22.96	22.36	0.26%	2,131,549
Jun 15, 2026	23.04	23.36	22.60	22.90	22.30	1.06%	1,140,557
Jun 12, 2026	22.42	23.08	22.42	22.66	22.06	1.07%	1,513,504
Jun 11, 2026	22.40	22.58	22.14	22.42	21.83	0.09%	851,543
Jun 10, 2026	22.40	22.40	21.80	22.40	21.81	1.17%	1,063,718
Jun 9, 2026	21.86	22.40	21.72	22.14	21.56	2.31%	1,966,724
Jun 8, 2026	21.40	21.84	21.20	21.64	21.07	0.37%	1,535,370
Jun 5, 2026	21.58	21.68	21.32	21.56	20.99	1.03%	1,452,165
Jun 4, 2026	21.38	21.48	21.18	21.34	20.78	0.47%	1,844,481
Jun 3, 2026	21.46	21.54	21.04	21.24	20.68	-1.12%	2,832,768
Jun 2, 2026	21.98	22.32	21.24	21.48	20.91	-0.37%	3,152,842
May 29, 2026	22.10	22.50	21.56	21.56	20.99	-1.91%	11,280,270
May 28, 2026	21.20	22.00	21.08	21.98	21.40	4.67%	10,085,720
May 27, 2026	21.78	21.84	21.00	21.00	20.45	-2.23%	3,939,660
May 26, 2026	20.72	21.96	20.66	21.48	20.91	1.32%	5,274,888
May 25, 2026	20.96	21.30	20.80	21.20	20.64	2.91%	1,774,574
May 22, 2026	21.06	21.30	20.60	20.60	20.06	-3.56%	3,124,159
May 21, 2026	20.42	21.74	20.20	21.36	20.80	7.23%	21,608,670
May 20, 2026	19.80	20.30	19.62	19.92	19.40	0.61%	1,303,232
May 19, 2026	20.12	20.32	19.80	19.80	19.28	-2.08%	1,922,335