PPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	21.27	21.27	20.99	21.16	21.16	-1.50%	102,575
Mar 4, 2026	21.35	21.54	21.31	21.48	21.48	0.65%	48,377
Mar 3, 2026	21.38	21.43	20.96	21.34	21.34	-2.90%	92,578
Mar 2, 2026	22.00	22.03	21.73	21.98	21.98	0.11%	96,085
Feb 27, 2026	21.87	21.96	21.83	21.95	21.95	0.57%	58,269
Feb 26, 2026	21.68	21.87	21.57	21.83	21.83	0.20%	75,962
Feb 25, 2026	21.77	21.87	21.62	21.78	21.78	0.42%	129,290
Feb 24, 2026	21.46	21.70	21.38	21.69	21.69	1.17%	45,846
Feb 23, 2026	21.49	21.61	21.31	21.44	21.44	-0.26%	76,046
Feb 20, 2026	21.26	21.52	21.26	21.50	21.50	1.09%	33,740
Feb 19, 2026	21.00	21.29	21.00	21.26	21.26	0.53%	34,547
Feb 18, 2026	21.18	21.32	21.10	21.15	21.15	0.69%	149,409
Feb 17, 2026	20.84	21.07	20.77	21.01	21.01	-0.20%	121,096
Feb 13, 2026	20.71	21.14	20.66	21.05	21.05	1.55%	42,506
Feb 12, 2026	20.99	21.21	20.67	20.73	20.73	-1.47%	273,288
Feb 11, 2026	20.94	21.07	20.82	21.04	21.04	1.40%	408,741
Feb 10, 2026	20.76	20.77	20.63	20.75	20.75	0.12%	26,038
Feb 9, 2026	20.56	20.76	20.51	20.72	20.72	1.64%	24,309
Feb 6, 2026	20.01	20.40	20.01	20.39	20.39	3.67%	28,250
Feb 5, 2026	19.70	19.81	19.61	19.67	19.67	-1.64%	30,193
Feb 4, 2026	20.34	20.34	19.79	19.99	19.99	-0.63%	48,959
Feb 3, 2026	20.10	20.20	19.93	20.12	20.12	2.19%	69,499
Feb 2, 2026	19.72	19.84	19.64	19.69	19.69	-0.81%	29,946
Jan 30, 2026	20.20	20.28	19.63	19.85	19.85	-4.04%	56,880
Jan 29, 2026	21.06	21.06	20.36	20.69	20.68	-0.77%	50,293
Jan 28, 2026	20.72	20.91	20.61	20.85	20.85	1.13%	99,880
Jan 27, 2026	20.39	20.65	20.35	20.61	20.61	1.37%	41,126
Jan 26, 2026	20.43	20.50	20.29	20.34	20.34	0.73%	73,880
Jan 23, 2026	20.20	20.21	20.10	20.19	20.19	0.59%	7,944
Jan 22, 2026	20.27	20.27	19.93	20.07	20.07	-	19,052
Jan 21, 2026	20.05	20.08	19.91	20.07	20.07	0.98%	12,264
Jan 20, 2026	19.91	20.04	19.87	19.88	19.88	-0.21%	15,232
Jan 16, 2026	19.94	20.02	19.82	19.92	19.92	-0.30%	23,967
Jan 15, 2026	19.96	20.08	19.94	19.98	19.98	0.47%	17,396
Jan 14, 2026	19.77	19.92	19.71	19.88	19.88	0.93%	64,965
Jan 13, 2026	19.74	19.76	19.66	19.70	19.70	0.61%	29,261
Jan 12, 2026	19.50	19.64	19.49	19.58	19.58	1.07%	13,677
Jan 9, 2026	19.39	19.45	19.35	19.37	19.37	1.44%	11,258
Jan 8, 2026	19.13	19.13	19.04	19.10	19.10	-0.44%	19,242
Jan 7, 2026	19.28	19.28	19.16	19.18	19.18	-1.40%	3,506
Jan 6, 2026	19.31	19.47	19.26	19.45	19.45	0.84%	20,147
Jan 5, 2026	19.37	19.37	19.21	19.29	19.29	1.52%	25,952
Jan 2, 2026	18.86	19.03	18.86	19.00	19.00	2.02%	8,064
Dec 31, 2025	18.72	18.75	18.63	18.63	18.63	-0.89%	15,006
Dec 30, 2025	18.80	18.87	18.79	18.79	18.79	0.20%	18,312
Dec 29, 2025	18.80	18.80	18.71	18.76	18.76	-1.33%	7,261
Dec 26, 2025	18.97	19.03	18.93	19.01	19.01	0.45%	8,763
Dec 24, 2025	18.89	18.96	18.86	18.92	18.92	0.09%	12,692
Dec 23, 2025	18.85	18.92	18.83	18.91	18.91	0.16%	10,523
Dec 22, 2025	18.81	18.91	18.81	18.87	18.82	1.30%	9,873
Dec 19, 2025	18.66	18.71	18.63	18.63	18.58	0.79%	13,354
Dec 18, 2025	18.43	18.62	18.43	18.49	18.44	0.77%	13,635
Dec 17, 2025	18.58	18.58	18.29	18.35	18.30	-1.16%	9,532
Dec 16, 2025	18.58	18.58	18.43	18.56	18.51	-0.19%	28,918
Dec 15, 2025	18.62	18.63	18.55	18.60	18.55	0.22%	3,151
Dec 12, 2025	18.77	18.77	18.51	18.56	18.51	-1.58%	13,747
Dec 11, 2025	18.53	18.87	18.53	18.85	18.80	1.06%	17,951
Dec 10, 2025	18.40	18.67	18.36	18.66	18.61	1.14%	17,182
Dec 9, 2025	18.37	18.54	18.37	18.45	18.40	0.42%	9,003
Dec 8, 2025	18.58	18.58	18.37	18.37	18.32	-0.44%	55,229
Dec 5, 2025	18.60	18.60	18.45	18.45	18.40	-0.72%	7,535
Dec 4, 2025	18.51	18.65	18.51	18.58	18.53	0.48%	12,147
Dec 3, 2025	18.37	18.51	18.34	18.50	18.45	0.60%	13,093
Dec 2, 2025	18.43	18.43	18.32	18.39	18.34	0.05%	12,259
Dec 1, 2025	18.50	18.50	18.38	18.38	18.33	-1.16%	22,322
Nov 28, 2025	18.49	18.62	18.49	18.59	18.54	0.66%	21,586
Nov 26, 2025	18.34	18.52	18.34	18.47	18.42	1.54%	10,047
Nov 25, 2025	18.16	18.22	18.02	18.19	18.14	0.34%	18,693
Nov 24, 2025	17.85	18.15	17.83	18.13	18.08	1.68%	12,607
Nov 21, 2025	17.72	17.89	17.71	17.83	17.78	-0.12%	3,426
Nov 20, 2025	18.50	18.52	17.84	17.85	17.80	-1.92%	21,077
Nov 19, 2025	18.31	18.39	18.13	18.20	18.15	-0.08%	223,833
Nov 18, 2025	18.04	18.34	18.03	18.21	18.17	0.13%	19,842
Nov 17, 2025	18.45	18.45	18.13	18.19	18.14	-1.03%	104,410
Nov 14, 2025	18.14	18.56	18.14	18.38	18.33	-0.22%	9,350
Nov 13, 2025	18.79	18.79	18.42	18.42	18.37	-2.51%	8,441
Nov 12, 2025	18.86	18.92	18.84	18.90	18.85	0.68%	30,549
Nov 11, 2025	18.75	18.79	18.75	18.77	18.72	-0.49%	1,191
Nov 10, 2025	18.84	18.89	18.69	18.86	18.81	1.49%	15,620
Nov 7, 2025	18.32	18.61	18.32	18.58	18.54	1.14%	2,217
Nov 6, 2025	18.48	18.55	18.38	18.38	18.33	-1.18%	9,721
Nov 5, 2025	18.48	18.63	18.47	18.60	18.55	1.29%	3,943
Nov 4, 2025	18.45	18.54	18.34	18.36	18.31	-2.23%	20,368
Nov 3, 2025	18.77	18.80	18.73	18.78	18.73	-0.16%	10,359
Oct 31, 2025	18.84	18.90	18.72	18.81	18.76	-0.04%	16,870
Oct 30, 2025	18.84	19.00	18.82	18.82	18.77	-0.76%	15,753
Oct 29, 2025	19.00	19.10	18.88	18.96	18.91	0.66%	10,232
Oct 28, 2025	18.82	18.95	18.81	18.84	18.79	-0.56%	56,246
Oct 27, 2025	18.98	18.98	18.88	18.94	18.89	-0.21%	4,969
Oct 24, 2025	18.97	19.04	18.97	18.98	18.93	1.09%	26,070
Oct 23, 2025	18.73	18.87	18.67	18.78	18.73	1.68%	49,068
Oct 22, 2025	18.53	18.62	18.29	18.47	18.42	-1.10%	45,863
Oct 21, 2025	18.67	18.77	18.62	18.67	18.62	-2.04%	4,979
Oct 20, 2025	19.07	19.08	19.01	19.06	19.01	1.60%	10,196
Oct 17, 2025	18.92	18.92	18.63	18.76	18.71	-1.55%	15,012
Oct 16, 2025	19.32	19.32	18.98	19.06	19.01	-0.57%	10,535
Oct 15, 2025	19.18	19.26	18.99	19.17	19.11	1.00%	15,498
Oct 14, 2025	18.67	19.09	18.67	18.98	18.93	0.56%	20,013
Oct 13, 2025	18.74	18.89	18.74	18.87	18.82	2.42%	6,633
Oct 10, 2025	18.92	18.92	18.43	18.43	18.38	-2.12%	38,968