PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	103.25	106.55	103.25	106.55	106.55	1.86%	-
Feb 19, 2026	107.55	107.55	104.60	104.60	104.01	-2.88%	-
Feb 18, 2026	107.20	107.70	107.20	107.70	107.10	-1.01%	-
Feb 17, 2026	109.60	109.60	108.80	108.80	108.19	-1.23%	-
Feb 16, 2026	108.90	110.15	108.90	110.15	109.53	0.32%	-
Feb 13, 2026	108.60	109.80	108.60	109.80	109.18	-	-
Feb 12, 2026	108.75	109.80	108.75	109.80	109.18	0.60%	-
Feb 11, 2026	106.65	109.15	106.65	109.15	108.54	1.53%	-
Feb 10, 2026	105.05	107.50	105.05	107.50	106.90	1.22%	-
Feb 9, 2026	104.90	106.20	104.90	106.20	105.60	0.33%	-
Feb 6, 2026	103.40	105.85	103.40	105.85	105.26	1.05%	-
Feb 5, 2026	104.70	104.75	104.70	104.75	104.16	-0.80%	-
Feb 4, 2026	99.30	105.60	99.30	105.60	105.01	5.55%	-
Feb 3, 2026	96.70	100.05	96.70	100.05	99.49	2.05%	-
Feb 2, 2026	94.62	98.04	94.62	98.04	97.49	2.00%	-
Jan 30, 2026	95.08	96.12	95.08	96.12	95.58	-0.31%	-
Jan 29, 2026	93.18	96.42	93.18	96.42	95.88	2.40%	-
Jan 28, 2026	88.06	94.16	88.06	94.16	93.63	3.20%	-
Jan 27, 2026	92.80	92.80	91.24	91.24	90.73	-2.73%	-
Jan 26, 2026	92.60	93.80	92.60	93.80	93.27	0.04%	-
Jan 23, 2026	95.04	97.98	93.76	93.76	93.23	-2.11%	60
Jan 22, 2026	94.36	95.78	94.36	95.78	95.24	0.80%	-
Jan 21, 2026	91.08	95.02	91.08	95.02	94.49	3.13%	-
Jan 20, 2026	91.40	92.14	91.40	92.14	91.62	0.24%	-
Jan 19, 2026	92.02	92.02	91.92	91.92	91.40	-1.88%	-
Jan 16, 2026	92.96	93.68	92.96	93.68	93.15	0.17%	-
Jan 15, 2026	91.24	95.80	91.24	93.52	93.00	1.59%	56
Jan 14, 2026	90.18	92.06	90.18	92.06	91.54	1.12%	-
Jan 13, 2026	91.32	91.32	91.04	91.04	90.53	-0.59%	-
Jan 12, 2026	89.66	91.58	89.66	91.58	91.07	0.42%	-
Jan 9, 2026	88.42	91.20	88.42	91.20	90.69	1.85%	-
Jan 8, 2026	86.68	89.54	86.68	89.54	89.04	1.91%	-
Jan 7, 2026	88.36	88.36	87.86	87.86	87.37	-1.85%	-
Jan 6, 2026	87.66	89.52	87.66	89.52	89.02	1.08%	-
Jan 5, 2026	87.44	88.56	87.44	88.56	88.06	0.71%	-
Jan 2, 2026	85.22	87.94	85.22	87.94	87.45	3.85%	-
Dec 9, 2025	84.24	88.58	84.24	84.68	84.20	0.64%	150
Nov 27, 2025	84.14	88.10	84.14	84.14	83.67	-1.45%	34
Nov 25, 2025	82.26	86.20	82.26	85.38	84.90	5.75%	36
Nov 19, 2025	79.82	82.94	79.82	80.74	80.29	-0.57%	2
Nov 3, 2025	85.78	85.78	81.20	81.20	80.13	-3.03%	75
Oct 31, 2025	82.92	85.52	82.92	83.74	82.64	-5.93%	116
Oct 21, 2025	85.82	89.94	85.82	89.02	87.85	2.42%	105
Oct 20, 2025	85.30	88.72	85.30	86.92	85.78	-0.93%	22
Oct 1, 2025	87.02	88.18	87.02	87.74	86.59	-1.04%	3
Sep 23, 2025	90.84	90.92	88.66	88.66	87.50	-3.99%	5
Sep 3, 2025	91.84	92.34	91.84	92.34	91.13	-3.33%	10