PPG Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	126.95	127.90	123.78	124.20	-	-3.16%	1,302,045
Feb 18, 2026	129.32	129.72	126.14	128.25	128.25	-0.72%	3,311,818
Feb 17, 2026	131.50	132.06	128.56	129.18	129.18	-1.64%	2,089,106
Feb 13, 2026	131.18	132.63	130.73	131.34	131.34	-0.17%	1,710,766
Feb 12, 2026	132.00	133.43	130.46	131.56	131.56	0.40%	2,536,758
Feb 11, 2026	128.98	131.21	128.87	131.03	131.03	1.46%	1,613,473
Feb 10, 2026	127.86	129.40	127.05	129.14	129.14	1.21%	1,584,862
Feb 9, 2026	126.24	128.05	125.03	127.59	127.59	0.85%	1,455,078
Feb 6, 2026	125.11	126.74	125.01	126.51	126.51	1.68%	1,716,827
Feb 5, 2026	126.00	126.47	123.43	124.42	124.42	-1.21%	2,466,447
Feb 4, 2026	121.00	126.04	120.63	125.95	125.95	5.38%	3,288,629
Feb 3, 2026	116.12	121.54	116.12	119.52	119.52	2.63%	2,865,256
Feb 2, 2026	116.16	117.80	115.94	116.46	116.46	0.72%	2,492,726
Jan 30, 2026	116.76	117.50	114.83	115.63	115.63	-0.76%	2,630,421
Jan 29, 2026	114.86	116.60	114.12	116.51	116.51	2.24%	2,797,071
Jan 28, 2026	114.89	116.18	112.07	113.96	113.96	3.34%	5,738,217
Jan 27, 2026	112.56	113.03	110.28	110.28	110.28	-2.10%	2,783,674
Jan 26, 2026	112.48	113.15	111.85	112.65	112.65	0.32%	1,819,383
Jan 23, 2026	113.28	113.40	111.26	112.29	112.29	-1.42%	1,964,672
Jan 22, 2026	113.16	114.52	112.54	113.91	113.91	1.22%	2,061,048
Jan 21, 2026	110.50	112.86	109.49	112.54	112.54	3.24%	1,922,809
Jan 20, 2026	109.37	109.91	108.39	109.01	109.01	-1.10%	2,079,017
Jan 16, 2026	109.14	110.60	108.97	110.22	110.22	0.14%	5,913,551
Jan 15, 2026	109.09	110.50	108.43	110.07	110.07	1.38%	1,548,965
Jan 14, 2026	107.72	109.59	107.51	108.57	108.57	0.91%	1,549,053
Jan 13, 2026	108.59	109.00	106.55	107.59	107.59	-0.43%	1,875,543
Jan 12, 2026	108.01	108.90	107.29	108.05	108.05	0.60%	2,094,646
Jan 9, 2026	105.41	107.60	105.40	107.41	107.41	2.00%	1,679,225
Jan 8, 2026	102.97	107.01	102.36	105.30	105.30	1.35%	1,541,574
Jan 7, 2026	105.53	105.58	103.30	103.90	103.90	-1.65%	1,677,022
Jan 6, 2026	104.64	106.15	104.61	105.64	105.64	0.41%	1,701,638
Jan 5, 2026	103.01	106.34	103.01	105.21	105.21	0.82%	1,699,636
Jan 2, 2026	103.03	104.70	102.01	104.35	104.35	1.84%	1,809,814
Dec 31, 2025	103.50	103.61	102.28	102.46	102.46	-1.18%	1,174,758
Dec 30, 2025	103.93	104.35	103.62	103.68	103.68	-0.55%	1,205,511
Dec 29, 2025	104.43	104.78	103.71	104.25	104.25	-0.07%	2,247,076
Dec 26, 2025	103.48	104.43	103.40	104.32	104.32	0.74%	936,793
Dec 24, 2025	103.12	103.95	102.85	103.55	103.55	0.86%	616,784
Dec 23, 2025	103.81	104.00	102.32	102.67	102.67	-0.68%	1,550,487
Dec 22, 2025	102.52	103.80	102.17	103.37	103.37	0.67%	1,417,346
Dec 19, 2025	102.58	103.37	102.39	102.68	102.68	-0.22%	3,614,575
Dec 18, 2025	104.39	105.48	102.83	102.91	102.91	-0.78%	2,263,318
Dec 17, 2025	103.11	104.71	103.00	103.72	103.72	0.02%	2,127,667
Dec 16, 2025	104.50	104.59	103.33	103.70	103.70	-0.02%	1,879,478
Dec 15, 2025	104.01	104.25	102.57	103.72	103.72	0.17%	1,655,530
Dec 12, 2025	103.35	103.91	102.83	103.54	103.54	0.76%	1,708,481
Dec 11, 2025	100.78	103.28	100.46	102.76	102.76	2.31%	1,567,547
Dec 10, 2025	99.49	100.79	98.16	100.44	100.44	1.02%	2,121,959
Dec 9, 2025	100.36	100.99	99.25	99.43	99.43	-0.94%	1,586,115
Dec 8, 2025	100.84	101.38	100.29	100.37	100.37	-0.65%	2,161,755