PPIH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	27.13	27.56	26.84	27.36	-	-1.12%	36,022
Jun 26, 2026	27.07	28.13	26.85	27.67	27.67	1.36%	1,008,605
Jun 25, 2026	27.47	28.22	27.02	27.30	27.30	-0.44%	94,255
Jun 24, 2026	27.28	27.69	26.66	27.42	27.42	1.22%	96,553
Jun 23, 2026	27.66	27.80	26.92	27.09	27.09	-3.42%	62,377
Jun 22, 2026	29.03	29.03	27.91	28.05	28.05	-3.44%	134,928
Jun 18, 2026	27.65	29.27	27.65	29.05	29.05	6.37%	136,553
Jun 17, 2026	26.62	27.95	26.53	27.31	27.31	2.21%	116,324
Jun 16, 2026	26.97	27.50	26.02	26.72	26.72	-0.04%	102,845
Jun 15, 2026	26.80	27.62	26.34	26.73	26.73	5.40%	155,709
Jun 12, 2026	27.22	27.48	25.29	25.36	25.36	-5.76%	205,481
Jun 11, 2026	25.62	27.11	25.42	26.91	26.91	4.91%	291,681
Jun 10, 2026	24.90	26.04	24.83	25.65	25.65	1.50%	255,450
Jun 9, 2026	28.97	28.97	24.30	25.27	25.27	-19.19%	730,867
Jun 8, 2026	31.55	32.00	30.56	31.27	31.27	0.39%	76,912
Jun 5, 2026	32.65	32.77	30.99	31.15	31.15	-4.59%	56,118
Jun 4, 2026	32.10	33.33	31.44	32.65	32.65	1.21%	62,522
Jun 3, 2026	32.70	33.35	31.00	32.26	32.26	-1.10%	88,648
Jun 2, 2026	31.19	32.70	31.19	32.62	32.62	4.99%	72,995
Jun 1, 2026	30.46	31.42	30.05	31.07	31.07	1.24%	77,499
May 29, 2026	31.76	31.89	30.63	30.69	30.69	-3.73%	81,873
May 28, 2026	32.20	32.25	31.26	31.88	31.88	-0.96%	70,640
May 27, 2026	33.00	33.08	32.08	32.19	32.19	-1.77%	108,717
May 26, 2026	32.10	32.95	32.01	32.77	32.77	4.90%	92,479
May 22, 2026	31.61	32.14	31.15	31.24	31.24	-0.35%	69,143
May 21, 2026	31.06	31.51	30.50	31.35	31.35	-0.22%	86,984
May 20, 2026	31.25	31.71	30.77	31.42	31.42	4.32%	95,608
May 19, 2026	31.00	31.01	29.07	30.12	30.12	-3.46%	135,580
May 18, 2026	32.98	34.12	31.20	31.20	31.20	-2.47%	165,037
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
Mar 6, 2026	30.66	31.00	28.53	28.59	28.59	-7.77%	99,862
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%	50,690
Mar 3, 2026	31.61	31.65	29.30	31.63	31.63	-1.98%	107,818
Mar 2, 2026	31.88	32.36	31.04	32.27	32.27	-0.31%	138,568
Feb 27, 2026	32.24	32.49	31.55	32.37	32.37	-0.11%	116,343
Feb 26, 2026	33.43	33.43	32.00	32.41	32.41	-1.94%	95,612
Feb 25, 2026	34.34	35.00	33.00	33.05	33.05	-2.32%	94,278
Feb 24, 2026	33.60	35.25	32.39	33.83	33.83	0.86%	147,773
Feb 23, 2026	33.82	34.05	32.31	33.54	33.54	-0.83%	111,338
Feb 20, 2026	32.63	33.95	32.29	33.82	33.82	4.06%	89,595
Feb 19, 2026	32.32	33.00	32.09	32.50	32.50	0.18%	67,390
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%	83,847
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%	91,738
Feb 11, 2026	32.59	33.60	32.00	33.40	33.40	2.64%	146,973
Feb 10, 2026	32.33	33.67	32.04	32.54	32.54	0.87%	98,701
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%	80,708
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%	90,736