PPIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	32.98	34.12	31.20	31.20	31.20	-2.47%	161,872
May 15, 2026	33.29	33.29	31.69	31.99	31.99	-4.51%	86,222
May 14, 2026	32.66	33.89	32.01	33.50	33.50	2.73%	171,728
May 13, 2026	32.94	33.23	32.22	32.61	32.61	-0.31%	89,145
May 12, 2026	33.26	33.26	31.77	32.71	32.71	-3.11%	56,883
May 11, 2026	33.78	34.60	33.28	33.76	33.76	-0.06%	46,787
May 8, 2026	33.09	34.19	32.71	33.78	33.78	2.96%	63,278
May 7, 2026	33.64	34.00	32.41	32.81	32.81	-2.06%	70,325
May 6, 2026	33.79	34.00	32.61	33.50	33.50	-0.36%	56,418
May 5, 2026	32.54	33.70	32.51	33.62	33.62	4.12%	74,709
May 4, 2026	33.20	33.34	32.19	32.29	32.29	-2.42%	56,342
May 1, 2026	32.66	33.25	32.10	33.09	33.09	1.10%	68,059
Apr 30, 2026	31.64	32.99	31.64	32.73	32.73	3.87%	73,096
Apr 29, 2026	32.51	33.01	31.36	31.51	31.51	-3.22%	80,862
Apr 28, 2026	32.12	32.76	31.50	32.56	32.56	0.12%	63,162
Apr 27, 2026	32.25	32.68	31.38	32.52	32.52	1.31%	60,421
Apr 24, 2026	31.18	32.20	30.59	32.10	32.10	2.74%	118,687
Apr 23, 2026	30.22	31.97	30.22	31.25	31.25	4.57%	106,877
Apr 22, 2026	30.56	32.00	29.73	29.88	29.88	-0.43%	144,919
Apr 21, 2026	32.01	32.59	29.82	30.01	30.01	-5.54%	158,106
Apr 20, 2026	30.31	32.89	29.54	31.77	31.77	4.82%	206,229
Apr 17, 2026	32.62	33.77	30.04	30.31	30.31	-6.28%	141,827
Apr 16, 2026	35.94	36.72	31.80	32.34	32.34	-5.55%	259,841
Apr 15, 2026	35.01	35.01	33.39	34.24	34.24	-2.98%	44,336
Apr 14, 2026	35.22	35.50	34.32	35.29	35.29	1.26%	61,137
Apr 13, 2026	33.55	35.54	33.55	34.85	34.85	3.87%	105,654
Apr 10, 2026	33.19	33.83	30.93	33.55	33.55	1.48%	65,690
Apr 9, 2026	31.43	33.60	31.31	33.06	33.06	4.55%	73,707
Apr 8, 2026	31.01	32.49	31.01	31.62	31.62	4.67%	85,035
Apr 7, 2026	30.38	30.77	29.89	30.21	30.21	-0.95%	40,000
Apr 6, 2026	30.79	31.49	29.81	30.50	30.50	-0.94%	35,958
Apr 2, 2026	30.02	31.27	29.64	30.79	30.79	0.59%	34,477
Apr 1, 2026	30.06	31.26	30.03	30.61	30.61	2.68%	52,402
Mar 31, 2026	28.79	30.13	28.53	29.81	29.81	5.67%	72,159
Mar 30, 2026	29.53	29.53	28.09	28.21	28.21	-3.85%	61,236
Mar 27, 2026	29.68	30.54	28.95	29.34	29.34	-1.71%	44,617
Mar 26, 2026	30.50	31.92	29.64	29.85	29.85	-4.23%	95,475
Mar 25, 2026	30.43	31.43	30.43	31.17	31.17	3.08%	65,533
Mar 24, 2026	28.70	30.46	27.87	30.24	30.24	4.82%	93,099
Mar 23, 2026	29.04	29.71	28.55	28.85	28.85	0.77%	85,986
Mar 20, 2026	29.90	29.90	28.11	28.63	28.63	-3.28%	67,828
Mar 19, 2026	28.38	30.00	27.65	29.60	29.60	4.59%	120,146
Mar 18, 2026	28.46	29.46	28.22	28.30	28.30	-2.08%	49,211
Mar 17, 2026	28.51	29.21	28.04	28.90	28.90	1.40%	64,278
Mar 16, 2026	28.11	28.94	27.80	28.50	28.50	1.39%	54,770
Mar 13, 2026	28.27	28.87	27.84	28.11	28.11	0.32%	62,930
Mar 12, 2026	29.11	29.11	27.82	28.02	28.02	-4.50%	125,194
Mar 11, 2026	29.42	29.87	28.92	29.34	29.34	-0.91%	52,797
Mar 10, 2026	29.39	30.37	29.24	29.61	29.61	0.37%	58,209
Mar 9, 2026	27.69	29.51	27.32	29.50	29.50	3.18%	90,790