PPHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.49	11.49	11.32	11.17	11.17	-1.50%	73,788
Nov 5, 2026	12.79	13.10	11.08	11.34	11.34	-10.14%	148,546
Nov 4, 2026	11.24	13.05	11.24	12.62	12.62	14.94%	210,846
Nov 3, 2026	10.80	11.32	10.80	10.98	10.98	1.29%	59,672
Nov 2, 2026	10.45	11.18	10.33	10.84	10.84	4.84%	118,689
Oct 30, 2026	10.25	10.52	9.84	10.34	10.34	1.17%	111,569
Oct 29, 2026	10.39	10.50	9.95	10.22	10.22	0.10%	117,839
Oct 28, 2026	10.23	10.25	9.96	10.21	10.21	0.59%	93,835
Oct 27, 2026	9.88	10.29	9.51	10.15	10.15	3.78%	191,570
Oct 26, 2026	9.81	10.04	9.62	9.78	9.78	0.10%	67,286
Oct 23, 2026	9.88	10.10	9.61	9.77	9.77	-1.51%	136,375
Oct 22, 2026	9.69	10.08	9.69	9.92	9.92	3.23%	80,908
Oct 21, 2026	9.77	9.94	9.53	9.61	9.61	-1.13%	127,428
Oct 20, 2026	9.94	10.08	9.68	9.72	9.72	-1.12%	94,959
Oct 19, 2026	10.20	10.34	9.79	9.83	9.83	-4.10%	106,127
Oct 16, 2026	10.59	10.65	10.03	10.25	10.25	-3.21%	52,046
Oct 15, 2026	10.65	10.72	10.25	10.59	10.59	1.24%	74,109
Oct 14, 2026	10.47	10.78	10.29	10.46	10.46	-1.13%	94,573
Oct 13, 2026	10.68	11.14	10.32	10.58	10.58	-0.09%	101,900
Oct 12, 2026	11.10	11.63	10.57	10.59	10.59	-4.85%	113,142
Oct 9, 2026	10.91	11.39	10.49	11.13	11.13	2.11%	151,510
Oct 8, 2026	10.70	11.03	10.61	10.90	10.90	2.06%	51,725
Oct 7, 2026	10.72	11.19	10.47	10.68	10.68	-1.57%	83,890
Oct 6, 2026	10.64	11.07	10.57	10.85	10.85	1.97%	99,359
Oct 5, 2026	10.72	10.81	10.49	10.64	10.64	0.95%	100,708
Oct 2, 2026	10.76	10.94	10.22	10.54	10.54	0.19%	136,414
Oct 1, 2026	10.21	10.56	9.92	10.52	10.52	3.04%	177,687
Sep 30, 2026	10.24	10.51	9.83	10.21	10.21	-0.58%	301,925
Sep 29, 2026	11.05	11.15	10.20	10.27	10.27	-8.55%	140,011
Sep 28, 2026	10.97	11.28	10.21	11.23	11.23	1.54%	217,103
Sep 25, 2026	11.26	11.40	10.89	11.06	11.06	-2.32%	118,101
Sep 24, 2026	11.80	11.85	10.91	11.44	11.32	-2.39%	305,018
Sep 23, 2026	11.89	12.31	11.52	11.72	11.60	-2.58%	60,724
Sep 22, 2026	11.82	12.58	11.82	12.03	11.91	2.12%	134,748
Sep 21, 2026	13.15	13.17	11.24	11.78	11.66	-10.14%	161,673
Sep 18, 2026	12.59	13.39	12.44	13.11	12.98	4.13%	2,938,147
Sep 17, 2026	11.81	12.71	11.51	12.59	12.46	6.60%	234,033
Sep 16, 2026	11.72	12.05	11.72	11.81	11.69	0.34%	233,332
Sep 15, 2026	11.74	12.27	11.54	11.77	11.65	-1.01%	199,787
Sep 14, 2026	11.49	12.36	11.10	11.89	11.77	3.48%	179,776
Sep 11, 2026	11.30	11.66	10.77	11.49	11.37	1.95%	177,494
Sep 10, 2026	11.28	11.58	11.10	11.27	11.15	-0.97%	149,767
Sep 9, 2026	11.48	11.48	10.89	11.38	11.26	-0.61%	121,412
Sep 8, 2026	10.72	11.55	10.48	11.45	11.33	7.51%	244,311
Sep 4, 2026	11.25	11.30	10.65	10.65	10.54	-5.25%	129,716
Sep 3, 2026	11.56	11.71	11.18	11.24	11.13	-1.75%	123,962
Sep 2, 2026	11.03	11.68	10.76	11.44	11.32	4.47%	104,976
Sep 1, 2026	10.78	11.07	10.57	10.95	10.84	1.01%	66,203
Aug 31, 2026	11.00	11.00	10.44	10.84	10.73	-1.09%	65,395
Aug 28, 2026	11.15	11.63	10.65	10.96	10.85	-2.14%	107,114