Public Power Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.04	18.04	18.04	18.04	18.04	-3.74%	-
Feb 19, 2026	18.74	18.74	18.74	18.74	18.74	2.46%	-
Feb 18, 2026	18.29	18.29	18.29	18.29	18.29	-0.65%	-
Feb 17, 2026	18.41	18.41	18.41	18.41	18.41	-3.11%	-
Feb 16, 2026	19.00	19.00	19.00	19.00	19.00	-3.36%	1,500
Feb 13, 2026	19.66	19.66	19.66	19.66	19.66	0.51%	-
Feb 12, 2026	19.56	19.56	19.56	19.56	19.56	1.29%	-
Feb 11, 2026	19.31	19.31	19.31	19.31	19.31	-0.26%	-
Feb 10, 2026	19.36	19.36	19.36	19.36	19.36	-1.27%	-
Feb 9, 2026	19.61	19.61	19.61	19.61	19.61	0.67%	-
Feb 6, 2026	19.48	19.48	19.48	19.48	19.48	-2.55%	-
Feb 5, 2026	20.24	20.24	19.99	19.99	19.99	0.65%	80
Feb 4, 2026	19.86	19.86	19.86	19.86	19.86	-	-
Feb 3, 2026	19.86	19.86	19.86	19.86	19.86	0.71%	-
Feb 2, 2026	19.72	19.72	19.72	19.72	19.72	-0.80%	-
Jan 30, 2026	19.88	19.88	19.88	19.88	19.88	1.58%	-
Jan 29, 2026	19.57	19.57	19.57	19.57	19.57	2.51%	-
Jan 28, 2026	19.09	19.09	19.09	19.09	19.09	-0.93%	-
Jan 27, 2026	19.27	19.27	19.27	19.27	19.27	1.05%	-
Jan 26, 2026	19.07	19.07	19.07	19.07	19.07	-2.21%	-
Jan 23, 2026	19.21	19.50	19.21	19.50	19.50	7.26%	200
Jan 22, 2026	18.18	18.18	18.18	18.18	18.18	-0.66%	-
Jan 21, 2026	18.30	18.30	18.30	18.30	18.30	-0.44%	-
Jan 20, 2026	18.38	18.38	18.38	18.38	18.38	2.57%	-
Jan 19, 2026	17.92	17.92	17.92	17.92	17.92	-1.97%	-
Jan 16, 2026	18.28	18.28	18.28	18.28	18.28	1.39%	-
Jan 15, 2026	18.03	18.03	18.03	18.03	18.03	0.56%	-
Jan 14, 2026	17.93	17.93	17.93	17.93	17.93	-1.59%	-
Jan 13, 2026	18.22	18.22	18.22	18.22	18.22	-1.19%	-
Jan 12, 2026	18.44	18.44	18.44	18.44	18.44	-1.55%	-
Jan 9, 2026	18.38	18.73	18.38	18.73	18.73	3.20%	540
Jan 8, 2026	18.15	18.15	18.15	18.15	18.15	0.67%	-
Jan 7, 2026	18.03	18.03	18.03	18.03	18.03	-0.06%	-
Jan 6, 2026	18.04	18.04	18.04	18.04	18.04	-1.96%	-
Jan 5, 2026	18.40	18.40	18.40	18.40	18.40	0.22%	-
Jan 2, 2026	17.98	18.36	17.98	18.36	18.36	3.32%	150
Dec 30, 2025	17.77	17.77	17.77	17.77	17.77	-0.06%	-
Dec 29, 2025	17.78	17.78	17.78	17.78	17.78	-1.77%	-
Dec 23, 2025	17.63	18.10	17.63	18.10	18.10	2.67%	300
Dec 22, 2025	17.63	17.63	17.63	17.63	17.63	0.11%	-
Dec 19, 2025	17.61	17.61	17.61	17.61	17.61	-0.79%	-
Dec 18, 2025	17.75	17.75	17.75	17.75	17.75	-0.22%	-
Dec 17, 2025	17.79	17.79	17.79	17.79	17.79	0.62%	-
Dec 16, 2025	17.68	17.68	17.68	17.68	17.68	0.51%	-
Dec 15, 2025	17.59	17.59	17.59	17.59	17.59	0.11%	-
Dec 12, 2025	17.57	17.57	17.57	17.57	17.57	-0.57%	-
Dec 11, 2025	17.67	17.67	17.67	17.67	17.67	-0.51%	-
Dec 10, 2025	17.76	17.76	17.76	17.76	17.76	0.45%	-
Dec 9, 2025	17.68	17.68	17.68	17.68	17.68	-1.45%	-
Dec 8, 2025	17.45	17.94	17.45	17.94	17.94	2.93%	50