PPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.81	21.81	21.65	21.75	21.75	-0.39%	16,324
Apr 27, 2026	22.10	22.10	21.83	21.84	21.84	-0.47%	25,112
Apr 24, 2026	21.90	21.94	21.72	21.94	21.94	0.57%	22,399
Apr 23, 2026	21.79	21.92	21.64	21.82	21.82	0.25%	23,143
Apr 22, 2026	21.82	21.82	21.65	21.76	21.76	1.34%	36,200
Apr 21, 2026	21.84	21.84	21.46	21.47	21.47	-1.26%	22,339
Apr 20, 2026	21.74	21.81	21.73	21.75	21.75	-0.38%	24,484
Apr 17, 2026	21.82	21.87	21.67	21.83	21.83	0.36%	92,786
Apr 16, 2026	21.79	21.81	21.68	21.75	21.75	-0.01%	14,107
Apr 15, 2026	21.87	21.87	21.65	21.76	21.76	-0.84%	31,076
Apr 14, 2026	21.95	21.97	21.77	21.94	21.94	0.55%	56,366
Apr 13, 2026	21.75	21.85	21.66	21.82	21.82	0.27%	38,593
Apr 10, 2026	21.69	21.82	21.69	21.76	21.76	0.52%	29,905
Apr 9, 2026	21.59	21.80	21.58	21.65	21.65	0.45%	58,937
Apr 8, 2026	21.53	21.57	21.43	21.55	21.55	2.11%	16,293
Apr 7, 2026	20.95	21.11	20.88	21.11	21.10	0.37%	18,742
Apr 6, 2026	21.03	21.07	20.93	21.03	21.03	0.37%	26,762
Apr 2, 2026	20.76	21.00	20.74	20.95	20.95	-0.43%	50,647
Apr 1, 2026	20.89	21.11	20.80	21.04	21.04	1.16%	51,269
Mar 31, 2026	20.62	20.87	20.60	20.80	20.80	2.01%	107,210
Mar 30, 2026	20.71	20.77	20.34	20.39	20.39	-0.67%	31,820
Mar 27, 2026	20.51	20.70	20.51	20.53	20.53	-0.04%	31,818
Mar 26, 2026	20.71	20.79	20.53	20.53	20.53	-1.69%	55,030
Mar 25, 2026	20.93	20.99	20.87	20.89	20.89	1.29%	40,240
Mar 24, 2026	20.41	20.77	20.40	20.62	20.56	0.57%	89,921
Mar 23, 2026	20.44	20.73	20.40	20.50	20.44	1.39%	41,127
Mar 20, 2026	20.84	20.85	20.15	20.22	20.16	-2.96%	58,763
Mar 19, 2026	20.66	20.97	20.57	20.84	20.78	-0.59%	44,905
Mar 18, 2026	21.09	21.16	20.96	20.96	20.90	-0.72%	45,853
Mar 17, 2026	21.14	21.18	21.09	21.12	21.05	0.45%	66,455
Mar 16, 2026	20.91	21.11	20.87	21.02	20.96	0.85%	56,555
Mar 13, 2026	20.98	21.12	20.78	20.84	20.78	-1.01%	109,609
Mar 12, 2026	21.09	21.11	20.95	21.06	20.99	-0.36%	96,424
Mar 11, 2026	21.12	21.21	20.97	21.13	21.07	0.12%	71,538
Mar 10, 2026	21.11	21.34	21.08	21.11	21.04	0.36%	38,061
Mar 9, 2026	20.62	21.03	20.51	21.03	20.97	0.48%	55,628
Mar 6, 2026	20.95	21.06	20.91	20.93	20.87	-1.07%	17,586
Mar 5, 2026	21.27	21.27	20.99	21.16	21.09	-1.50%	102,575
Mar 4, 2026	21.35	21.54	21.31	21.48	21.41	0.65%	48,377
Mar 3, 2026	21.38	21.43	20.96	21.34	21.28	-2.90%	92,578
Mar 2, 2026	22.00	22.03	21.73	21.98	21.91	0.11%	96,085
Feb 27, 2026	21.87	21.96	21.83	21.95	21.89	0.57%	58,269
Feb 26, 2026	21.68	21.87	21.57	21.83	21.76	0.20%	75,962
Feb 25, 2026	21.77	21.87	21.62	21.78	21.72	0.42%	129,290
Feb 24, 2026	21.46	21.70	21.38	21.69	21.63	1.17%	45,863
Feb 23, 2026	21.49	21.61	21.31	21.44	21.38	-0.26%	76,046
Feb 20, 2026	21.26	21.52	21.26	21.50	21.43	1.09%	33,740
Feb 19, 2026	21.00	21.29	21.00	21.26	21.20	0.53%	34,547
Feb 18, 2026	21.18	21.32	21.10	21.15	21.09	0.69%	149,409
Feb 17, 2026	20.84	21.07	20.77	21.01	20.94	-0.20%	121,096
Feb 13, 2026	20.71	21.14	20.66	21.05	20.99	1.55%	42,506
Feb 12, 2026	20.99	21.21	20.67	20.73	20.67	-1.47%	273,288
Feb 11, 2026	20.94	21.07	20.82	21.04	20.97	1.40%	408,741
Feb 10, 2026	20.76	20.77	20.63	20.75	20.68	0.12%	26,038
Feb 9, 2026	20.56	20.76	20.51	20.72	20.66	1.64%	24,309
Feb 6, 2026	20.01	20.40	20.01	20.39	20.33	3.67%	28,250
Feb 5, 2026	19.70	19.81	19.61	19.67	19.61	-1.64%	30,193
Feb 4, 2026	20.34	20.34	19.79	19.99	19.93	-0.63%	48,959
Feb 3, 2026	20.10	20.20	19.93	20.12	20.06	2.19%	69,499
Feb 2, 2026	19.72	19.84	19.64	19.69	19.63	-0.81%	29,946
Jan 30, 2026	20.20	20.28	19.63	19.85	19.79	-4.04%	56,880
Jan 29, 2026	21.06	21.06	20.36	20.69	20.62	-0.77%	50,293
Jan 28, 2026	20.72	20.91	20.61	20.85	20.78	1.13%	99,880
Jan 27, 2026	20.39	20.65	20.35	20.61	20.55	1.37%	41,126
Jan 26, 2026	20.43	20.50	20.29	20.34	20.28	0.73%	73,880
Jan 23, 2026	20.20	20.21	20.10	20.19	20.13	0.59%	7,944
Jan 22, 2026	20.27	20.27	19.93	20.07	20.01	-	19,052
Jan 21, 2026	20.05	20.08	19.91	20.07	20.01	0.98%	12,264
Jan 20, 2026	19.91	20.04	19.87	19.88	19.82	-0.21%	15,232
Jan 16, 2026	19.94	20.02	19.82	19.92	19.86	-0.30%	23,967
Jan 15, 2026	19.96	20.08	19.94	19.98	19.92	0.47%	17,396
Jan 14, 2026	19.77	19.92	19.71	19.88	19.82	0.93%	64,965
Jan 13, 2026	19.74	19.76	19.66	19.70	19.64	0.61%	29,261
Jan 12, 2026	19.50	19.64	19.49	19.58	19.52	1.07%	13,677
Jan 9, 2026	19.39	19.45	19.35	19.37	19.31	1.44%	11,258
Jan 8, 2026	19.13	19.13	19.04	19.10	19.04	-0.44%	19,242
Jan 7, 2026	19.28	19.28	19.16	19.18	19.13	-1.40%	3,506
Jan 6, 2026	19.31	19.47	19.26	19.45	19.40	0.84%	20,147
Jan 5, 2026	19.37	19.37	19.21	19.29	19.23	1.52%	25,952
Jan 2, 2026	18.86	19.03	18.86	19.00	18.95	2.02%	8,064
Dec 31, 2025	18.72	18.75	18.63	18.63	18.57	-0.89%	15,006
Dec 30, 2025	18.80	18.87	18.79	18.79	18.74	0.20%	18,312
Dec 29, 2025	18.80	18.80	18.71	18.76	18.70	-1.33%	7,261
Dec 26, 2025	18.97	19.03	18.93	19.01	18.95	0.45%	8,763
Dec 24, 2025	18.89	18.96	18.86	18.92	18.87	0.09%	12,692
Dec 23, 2025	18.85	18.92	18.83	18.91	18.85	0.16%	10,523
Dec 22, 2025	18.81	18.91	18.81	18.87	18.77	1.30%	9,873
Dec 19, 2025	18.66	18.71	18.63	18.63	18.53	0.79%	13,354
Dec 18, 2025	18.43	18.62	18.43	18.49	18.38	0.77%	13,635
Dec 17, 2025	18.58	18.58	18.29	18.35	18.24	-1.16%	9,532
Dec 16, 2025	18.58	18.58	18.43	18.56	18.46	-0.19%	28,918
Dec 15, 2025	18.62	18.63	18.55	18.60	18.49	0.22%	3,151
Dec 12, 2025	18.77	18.77	18.51	18.56	18.45	-1.58%	13,747
Dec 11, 2025	18.53	18.87	18.53	18.85	18.75	1.06%	17,951
Dec 10, 2025	18.40	18.67	18.36	18.66	18.55	1.14%	17,182
Dec 9, 2025	18.37	18.54	18.37	18.45	18.34	0.42%	9,003
Dec 8, 2025	18.58	18.58	18.37	18.37	18.27	-0.44%	55,229
Dec 5, 2025	18.60	18.60	18.45	18.45	18.35	-0.72%	7,535
Dec 4, 2025	18.51	18.65	18.51	18.58	18.48	0.48%	12,147
Dec 3, 2025	18.37	18.51	18.34	18.50	18.39	0.60%	13,093