Public Policy Holding Company, Inc. (PPHC)
NASDAQ: PPHC · Real-Time Price · USD
10.25
-0.34 (-3.21%)
Oct 16, 2026, 4:00 PM EDT - Market closed
PPHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 74,108 |
| 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% | 101,880 |
| Oct 12, 2026 | 11.10 | 11.63 | 10.57 | 10.59 | 10.59 | -4.85% | 113,141 |
| Oct 9, 2026 | 10.91 | 11.39 | 10.49 | 11.13 | 11.13 | 2.11% | 151,509 |
| Oct 8, 2026 | 10.70 | 11.03 | 10.61 | 10.90 | 10.90 | 2.06% | 51,712 |
| Oct 7, 2026 | 10.72 | 11.19 | 10.47 | 10.68 | 10.68 | -1.57% | 83,889 |
| Oct 6, 2026 | 10.64 | 11.07 | 10.57 | 10.85 | 10.85 | 1.97% | 98,380 |
| Oct 5, 2026 | 10.72 | 10.81 | 10.49 | 10.64 | 10.64 | 0.95% | 100,707 |
| 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% | 301,924 |
| 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% | 305,017 |
| 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 |
| Aug 27, 2026 | 10.75 | 11.63 | 10.75 | 11.20 | 11.09 | 5.26% | 85,971 |
| Aug 26, 2026 | 10.99 | 10.99 | 10.23 | 10.64 | 10.53 | -2.92% | 155,805 |
| Aug 25, 2026 | 11.03 | 11.74 | 10.89 | 10.96 | 10.85 | -1.17% | 126,506 |
| Aug 24, 2026 | 10.56 | 11.66 | 10.56 | 11.09 | 10.98 | 5.02% | 209,429 |
| Aug 21, 2026 | 10.16 | 10.63 | 10.07 | 10.56 | 10.45 | 4.45% | 70,528 |
| Aug 20, 2026 | 10.83 | 10.96 | 10.05 | 10.11 | 10.01 | -7.84% | 84,141 |
| Aug 19, 2026 | 10.24 | 11.73 | 10.24 | 10.97 | 10.86 | 7.13% | 129,741 |
| Aug 18, 2026 | 9.95 | 10.33 | 9.81 | 10.24 | 10.14 | 1.89% | 104,041 |
| Aug 17, 2026 | 10.37 | 10.48 | 9.73 | 10.05 | 9.95 | -0.69% | 128,142 |
| Aug 14, 2026 | 10.55 | 10.75 | 9.97 | 10.12 | 10.02 | -4.80% | 115,559 |
| Aug 13, 2026 | 11.13 | 11.30 | 10.45 | 10.63 | 10.52 | -5.43% | 84,238 |
| Aug 12, 2026 | 11.46 | 11.49 | 10.78 | 11.24 | 11.13 | -0.97% | 25,868 |
| Aug 11, 2026 | 10.98 | 12.10 | 10.52 | 11.35 | 11.23 | 8.72% | 115,952 |
| Aug 10, 2026 | 10.72 | 10.99 | 10.16 | 10.44 | 10.33 | -2.79% | 55,635 |
| Aug 7, 2026 | 11.09 | 11.24 | 10.63 | 10.74 | 10.63 | -4.53% | 65,637 |