PPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.18	21.30	21.05	21.14	21.14	-0.90%	24,770
Jun 25, 2026	21.33	21.43	21.27	21.33	21.33	1.30%	15,162
Jun 24, 2026	21.10	21.26	21.08	21.17	21.05	-0.94%	27,539
Jun 23, 2026	21.27	21.47	21.27	21.37	21.26	-1.62%	25,762
Jun 22, 2026	21.63	21.74	21.57	21.73	21.61	1.31%	72,999
Jun 18, 2026	21.66	21.66	21.36	21.44	21.33	0.04%	44,627
Jun 17, 2026	21.57	21.78	21.35	21.44	21.32	-0.79%	17,308
Jun 16, 2026	21.71	21.73	21.60	21.61	21.49	0.38%	13,435
Jun 15, 2026	21.56	21.66	21.52	21.52	21.41	0.32%	33,549
Jun 12, 2026	21.25	21.53	21.25	21.46	21.34	0.87%	19,333
Jun 11, 2026	21.06	21.30	21.06	21.27	21.16	2.09%	66,841
Jun 10, 2026	21.00	21.17	20.84	20.84	20.72	-1.50%	12,485
Jun 9, 2026	21.27	21.36	20.89	21.16	21.04	-0.31%	47,673
Jun 8, 2026	21.43	21.43	21.17	21.22	21.11	0.25%	18,666
Jun 5, 2026	21.47	21.49	21.16	21.17	21.05	-2.53%	53,217
Jun 4, 2026	21.57	21.74	21.51	21.72	21.60	0.37%	16,897
Jun 3, 2026	21.68	21.82	21.64	21.64	21.52	-0.13%	8,978
Jun 2, 2026	21.52	21.71	21.51	21.67	21.55	1.01%	7,175
Jun 1, 2026	21.31	21.53	21.31	21.45	21.33	-0.78%	32,957
May 29, 2026	21.76	21.76	21.56	21.62	21.50	-0.68%	81,787
May 28, 2026	21.83	21.83	21.56	21.77	21.65	-0.26%	15,470
May 27, 2026	21.75	21.92	21.75	21.83	21.71	-0.99%	32,512
May 26, 2026	22.00	22.12	22.00	22.04	21.92	1.19%	99,585
May 22, 2026	21.86	21.86	21.70	21.78	21.67	0.17%	11,333
May 21, 2026	21.59	21.81	21.59	21.75	21.63	0.17%	12,227
May 20, 2026	21.52	21.72	21.50	21.71	21.59	1.07%	16,551
May 19, 2026	21.55	21.60	21.32	21.48	21.36	-0.96%	23,004
May 18, 2026	21.69	21.74	21.56	21.69	21.57	-0.01%	74,442
May 15, 2026	22.00	22.00	21.65	21.69	21.57	-1.95%	23,461
May 14, 2026	22.10	22.20	22.10	22.12	22.00	-0.55%	31,493
May 13, 2026	22.33	22.33	22.16	22.24	22.12	-0.28%	21,459
May 12, 2026	22.17	22.31	22.06	22.31	22.18	-0.11%	26,467
May 11, 2026	22.03	22.35	22.03	22.33	22.21	1.18%	47,142
May 8, 2026	22.14	22.17	22.05	22.07	21.95	0.29%	51,332
May 7, 2026	22.44	22.44	21.97	22.01	21.88	-1.63%	18,837
May 6, 2026	22.36	22.39	22.24	22.37	22.25	0.97%	35,355
May 5, 2026	22.11	22.21	22.01	22.16	22.03	1.50%	25,974
May 4, 2026	21.88	21.97	21.79	21.83	21.71	-0.39%	52,174
May 1, 2026	22.11	22.11	21.91	21.91	21.79	-0.76%	22,703
Apr 30, 2026	21.87	22.10	21.87	22.08	21.96	2.35%	43,501
Apr 29, 2026	21.76	21.76	21.50	21.57	21.45	-0.64%	19,114
Apr 28, 2026	21.81	21.81	21.65	21.71	21.59	-0.57%	16,324
Apr 27, 2026	22.10	22.10	21.83	21.84	21.72	-0.47%	25,112
Apr 24, 2026	21.90	21.94	21.72	21.94	21.82	0.57%	22,399
Apr 23, 2026	21.79	21.92	21.64	21.82	21.70	0.25%	23,143
Apr 22, 2026	21.82	21.82	21.65	21.76	21.64	1.34%	36,200
Apr 21, 2026	21.84	21.84	21.46	21.47	21.36	-1.26%	22,339
Apr 20, 2026	21.74	21.81	21.73	21.75	21.63	-0.38%	24,484
Apr 17, 2026	21.82	21.87	21.67	21.83	21.71	0.36%	92,786
Apr 16, 2026	21.79	21.81	21.68	21.75	21.63	-0.01%	14,107
Apr 15, 2026	21.87	21.87	21.65	21.76	21.64	-0.84%	31,076
Apr 14, 2026	21.95	21.97	21.77	21.94	21.82	0.55%	56,366
Apr 13, 2026	21.75	21.85	21.66	21.82	21.70	0.27%	38,593
Apr 10, 2026	21.69	21.82	21.69	21.76	21.64	0.52%	29,905
Apr 9, 2026	21.59	21.80	21.58	21.65	21.53	0.46%	58,937
Apr 8, 2026	21.53	21.57	21.43	21.55	21.43	2.11%	16,293
Apr 7, 2026	20.95	21.11	20.88	21.11	20.99	0.37%	18,742
Apr 6, 2026	21.03	21.07	20.93	21.03	20.91	0.37%	26,762
Apr 2, 2026	20.76	21.00	20.74	20.95	20.84	-0.43%	50,647
Apr 1, 2026	20.89	21.11	20.80	21.04	20.93	1.16%	51,269
Mar 31, 2026	20.62	20.87	20.60	20.80	20.68	2.01%	107,210
Mar 30, 2026	20.71	20.77	20.34	20.39	20.28	-0.67%	31,820
Mar 27, 2026	20.51	20.70	20.51	20.53	20.41	-0.04%	31,818
Mar 26, 2026	20.71	20.79	20.53	20.53	20.42	-1.69%	55,030
Mar 25, 2026	20.93	20.99	20.87	20.89	20.77	1.59%	40,240
Mar 24, 2026	20.41	20.77	20.40	20.62	20.45	0.57%	89,921
Mar 23, 2026	20.44	20.73	20.40	20.50	20.33	1.39%	41,127
Mar 20, 2026	20.84	20.85	20.15	20.22	20.05	-2.95%	58,763
Mar 19, 2026	20.66	20.97	20.57	20.84	20.66	-0.59%	44,905
Mar 18, 2026	21.09	21.16	20.96	20.96	20.79	-0.73%	45,853
Mar 17, 2026	21.14	21.18	21.09	21.12	20.94	0.45%	66,455
Mar 16, 2026	20.91	21.11	20.87	21.02	20.84	0.85%	56,555
Mar 13, 2026	20.98	21.12	20.78	20.84	20.67	-1.01%	109,609
Mar 12, 2026	21.09	21.11	20.95	21.06	20.88	-0.36%	96,424
Mar 11, 2026	21.12	21.21	20.97	21.13	20.95	0.12%	71,538
Mar 10, 2026	21.11	21.34	21.08	21.11	20.93	0.36%	38,061
Mar 9, 2026	20.62	21.03	20.51	21.03	20.85	0.48%	55,628
Mar 6, 2026	20.95	21.06	20.91	20.93	20.75	-1.07%	17,586
Mar 5, 2026	21.27	21.27	20.99	21.16	20.98	-1.50%	102,575
Mar 4, 2026	21.35	21.54	21.31	21.48	21.30	0.65%	48,377
Mar 3, 2026	21.38	21.43	20.96	21.34	21.16	-2.90%	92,578
Mar 2, 2026	22.00	22.03	21.73	21.98	21.79	0.11%	96,085
Feb 27, 2026	21.87	21.96	21.83	21.95	21.77	0.57%	58,269
Feb 26, 2026	21.68	21.87	21.57	21.83	21.64	0.20%	75,962
Feb 25, 2026	21.77	21.87	21.62	21.78	21.60	0.42%	129,290
Feb 24, 2026	21.46	21.70	21.38	21.69	21.51	1.17%	45,863
Feb 23, 2026	21.49	21.61	21.31	21.44	21.26	-0.26%	76,046
Feb 20, 2026	21.26	21.52	21.26	21.50	21.32	1.09%	33,740
Feb 19, 2026	21.00	21.29	21.00	21.26	21.09	0.53%	34,547
Feb 18, 2026	21.18	21.32	21.10	21.15	20.97	0.69%	149,409
Feb 17, 2026	20.84	21.07	20.77	21.01	20.83	-0.20%	121,096
Feb 13, 2026	20.71	21.14	20.66	21.05	20.87	1.56%	42,506
Feb 12, 2026	20.99	21.21	20.67	20.73	20.55	-1.47%	273,288
Feb 11, 2026	20.94	21.07	20.82	21.04	20.86	1.40%	408,741
Feb 10, 2026	20.76	20.77	20.63	20.75	20.57	0.12%	26,038
Feb 9, 2026	20.56	20.76	20.51	20.72	20.55	1.64%	24,309
Feb 6, 2026	20.01	20.40	20.01	20.39	20.22	3.67%	28,250
Feb 5, 2026	19.70	19.81	19.61	19.67	19.50	-1.63%	30,193
Feb 4, 2026	20.34	20.34	19.79	19.99	19.82	-0.63%	48,959
Feb 3, 2026	20.10	20.20	19.93	20.12	19.95	2.19%	69,499