PPIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.01	32.25	29.52	31.00	31.00	-1.74%	77,683
Mar 4, 2026	31.90	32.69	31.40	31.55	31.55	-0.25%	50,596
Mar 3, 2026	31.61	31.65	29.30	31.63	31.63	-1.98%	107,184
Mar 2, 2026	31.88	32.36	31.04	32.27	32.27	-0.31%	138,227
Feb 27, 2026	32.24	32.49	31.55	32.37	32.37	-0.11%	114,616
Feb 26, 2026	33.43	33.43	32.00	32.41	32.41	-1.94%	93,944
Feb 25, 2026	34.34	35.00	33.00	33.05	33.05	-2.32%	93,324
Feb 24, 2026	33.60	35.25	32.39	33.83	33.83	0.86%	147,194
Feb 23, 2026	33.82	34.05	32.31	33.54	33.54	-0.83%	110,895
Feb 20, 2026	32.63	33.95	32.29	33.82	33.82	4.06%	89,540
Feb 19, 2026	32.32	33.00	32.09	32.50	32.50	0.18%	65,934
Feb 18, 2026	32.58	33.92	32.01	32.44	32.44	0.75%	92,403
Feb 17, 2026	32.04	32.93	31.23	32.20	32.20	-0.09%	83,108
Feb 13, 2026	31.87	32.93	31.44	32.23	32.23	1.19%	58,707
Feb 12, 2026	33.64	33.64	30.80	31.85	31.85	-4.64%	91,642
Feb 11, 2026	32.59	33.60	32.00	33.40	33.40	2.64%	146,971
Feb 10, 2026	32.33	33.67	32.04	32.54	32.54	0.87%	96,607
Feb 9, 2026	31.13	32.53	30.89	32.26	32.26	2.54%	69,693
Feb 6, 2026	29.97	31.62	29.97	31.46	31.46	7.34%	74,658
Feb 5, 2026	29.72	29.83	28.82	29.31	29.31	-2.50%	75,322
Feb 4, 2026	30.98	31.65	29.34	30.06	30.06	-3.22%	90,726
Feb 3, 2026	29.68	31.06	29.68	31.06	31.06	4.44%	99,775
Feb 2, 2026	29.15	30.75	28.89	29.74	29.74	2.98%	69,258
Jan 30, 2026	28.97	29.96	28.65	28.88	28.88	-1.87%	86,241
Jan 29, 2026	29.05	30.00	28.61	29.43	29.43	1.90%	74,344
Jan 28, 2026	29.98	30.24	28.71	28.88	28.88	-4.05%	79,314
Jan 27, 2026	30.24	30.40	29.75	30.10	30.10	-0.76%	68,803
Jan 26, 2026	29.78	31.03	29.78	30.33	30.33	1.74%	107,385
Jan 23, 2026	30.60	31.08	29.74	29.81	29.81	-2.26%	80,731
Jan 22, 2026	30.65	31.21	30.50	30.50	30.50	0.69%	99,847
Jan 21, 2026	30.65	31.37	29.55	30.29	30.29	0.40%	92,395
Jan 20, 2026	31.51	31.96	29.83	30.17	30.17	-7.17%	128,793
Jan 16, 2026	31.68	32.72	31.68	32.50	32.50	2.14%	160,194
Jan 15, 2026	31.77	32.25	31.43	31.82	31.82	1.24%	94,774
Jan 14, 2026	32.50	32.50	31.15	31.43	31.43	-3.41%	78,876
Jan 13, 2026	32.61	33.46	32.00	32.54	32.54	1.24%	138,413
Jan 12, 2026	32.27	33.00	31.69	32.14	32.14	-0.56%	133,694
Jan 9, 2026	32.45	32.70	31.48	32.32	32.32	0.34%	79,921
Jan 8, 2026	31.40	32.23	30.83	32.21	32.21	2.74%	78,830
Jan 7, 2026	31.73	32.17	31.10	31.35	31.35	-0.82%	66,615
Jan 6, 2026	32.34	32.90	29.66	31.61	31.61	-1.74%	140,935
Jan 5, 2026	31.65	34.25	31.55	32.17	32.17	5.23%	186,107
Jan 2, 2026	30.55	31.74	29.86	30.57	30.57	0.69%	73,263
Dec 31, 2025	31.11	31.11	30.14	30.36	30.36	-2.03%	171,793
Dec 30, 2025	32.10	32.43	30.82	30.99	30.99	-3.85%	78,756
Dec 29, 2025	32.54	32.97	31.96	32.23	32.23	-2.27%	81,240
Dec 26, 2025	32.68	33.77	32.08	32.98	32.98	1.04%	142,510
Dec 24, 2025	32.19	33.37	31.81	32.64	32.64	1.84%	95,977
Dec 23, 2025	32.16	32.92	31.86	32.05	32.05	-1.08%	68,100
Dec 22, 2025	31.99	33.21	31.82	32.40	32.40	0.50%	105,409
Dec 19, 2025	32.32	33.48	31.95	32.24	32.24	-0.03%	97,319
Dec 18, 2025	32.45	33.64	32.04	32.25	32.25	0.19%	138,065
Dec 17, 2025	32.56	33.45	31.91	32.19	32.19	-0.43%	100,882
Dec 16, 2025	31.89	32.81	31.38	32.33	32.33	-0.15%	106,807
Dec 15, 2025	32.95	33.65	31.46	32.38	32.38	-0.64%	92,696
Dec 12, 2025	33.00	36.48	31.29	32.59	32.59	11.27%	286,056
Dec 11, 2025	28.56	29.63	27.63	29.29	29.29	2.52%	52,720
Dec 10, 2025	28.13	28.87	27.99	28.57	28.57	0.21%	70,566
Dec 9, 2025	27.47	28.90	27.45	28.51	28.51	2.70%	57,181
Dec 8, 2025	27.99	28.38	27.53	27.76	27.76	-0.39%	44,981
Dec 5, 2025	28.92	28.92	27.85	27.87	27.87	-2.14%	47,169
Dec 4, 2025	29.15	29.42	28.12	28.48	28.48	-3.03%	68,041
Dec 3, 2025	26.75	29.80	26.75	29.37	29.37	14.77%	171,147
Dec 2, 2025	25.12	26.10	25.12	25.59	25.59	2.81%	47,038
Dec 1, 2025	25.22	25.36	24.71	24.89	24.89	-3.15%	35,206
Nov 28, 2025	25.88	25.88	25.36	25.70	25.70	0.67%	24,657
Nov 26, 2025	25.36	25.90	25.05	25.53	25.53	2.04%	57,077
Nov 25, 2025	24.72	25.41	24.50	25.02	25.02	2.21%	35,177
Nov 24, 2025	24.25	24.80	23.64	24.48	24.48	1.87%	60,243
Nov 21, 2025	24.00	24.23	23.17	24.03	24.03	4.39%	139,257
Nov 20, 2025	24.15	25.22	23.01	23.02	23.02	-1.24%	85,755
Nov 19, 2025	23.48	24.00	23.20	23.31	23.31	-0.47%	49,440
Nov 18, 2025	23.52	23.93	23.08	23.42	23.42	-0.76%	51,817
Nov 17, 2025	24.00	24.55	23.47	23.60	23.60	-2.64%	66,146
Nov 14, 2025	25.17	25.60	24.10	24.24	24.24	-7.66%	123,148
Nov 13, 2025	27.38	27.80	26.09	26.25	26.25	-4.04%	131,709
Nov 12, 2025	27.36	27.75	26.79	27.36	27.36	-0.35%	72,024
Nov 11, 2025	27.81	27.83	26.68	27.45	27.45	-1.79%	61,400
Nov 10, 2025	28.58	28.94	27.55	27.95	27.95	0.54%	88,666
Nov 7, 2025	27.58	28.53	27.13	27.80	27.80	-0.25%	73,200
Nov 6, 2025	28.09	28.53	27.09	27.87	27.87	-1.17%	96,217
Nov 5, 2025	27.88	28.89	26.95	28.20	28.20	2.14%	70,457
Nov 4, 2025	27.52	28.52	26.34	27.61	27.61	-1.11%	61,620
Nov 3, 2025	27.67	28.20	26.77	27.92	27.92	0.72%	74,781
Oct 31, 2025	27.05	28.21	27.04	27.72	27.72	1.65%	70,434
Oct 30, 2025	28.17	28.82	26.27	27.27	27.27	-3.33%	50,592
Oct 29, 2025	28.08	29.13	27.62	28.21	28.21	0.75%	71,551
Oct 28, 2025	28.44	29.55	27.64	28.00	28.00	-1.53%	38,529
Oct 27, 2025	29.09	29.89	27.68	28.44	28.44	-1.16%	60,882
Oct 24, 2025	29.08	29.94	28.75	28.77	28.77	0.88%	74,476
Oct 23, 2025	27.33	29.09	27.20	28.52	28.52	4.72%	144,840
Oct 22, 2025	27.02	27.94	26.20	27.24	27.24	0.24%	98,057
Oct 21, 2025	26.20	27.75	25.45	27.17	27.17	3.68%	103,825
Oct 20, 2025	24.73	26.31	24.73	26.21	26.21	6.09%	105,733
Oct 17, 2025	25.00	25.43	24.33	24.70	24.70	-1.79%	78,686
Oct 16, 2025	26.50	26.87	25.14	25.15	25.15	-5.09%	98,267
Oct 15, 2025	25.96	26.58	25.60	26.50	26.50	4.00%	72,343
Oct 14, 2025	25.22	26.23	24.04	25.48	25.48	-1.55%	124,908
Oct 13, 2025	26.48	27.47	25.55	25.88	25.88	3.00%	144,864
Oct 10, 2025	26.93	27.75	25.00	25.13	25.13	-6.67%	310,389