PPA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 117.73 | 118.00 | 115.00 | 115.51 | -1.20 | -1.03% | 285,519 |
| Feb 28, 2025 | 115.30 | 116.82 | 114.85 | 116.71 | 1.41 | 1.22% | 142,000 |
| Feb 27, 2025 | 115.78 | 116.55 | 115.10 | 115.30 | 0.14 | 0.12% | 111,602 |
| Feb 26, 2025 | 115.36 | 116.35 | 114.86 | 115.16 | 0.46 | 0.40% | 142,715 |
| Feb 25, 2025 | 114.09 | 115.11 | 113.36 | 114.70 | 0.70 | 0.61% | 293,391 |
| Feb 24, 2025 | 114.78 | 115.19 | 113.61 | 114.00 | -0.09 | -0.08% | 191,851 |
| Feb 21, 2025 | 116.84 | 116.92 | 113.65 | 114.09 | -2.50 | -2.14% | 220,500 |
| Feb 20, 2025 | 117.12 | 117.27 | 115.38 | 116.59 | -1.11 | -0.94% | 458,722 |
| Feb 19, 2025 | 118.06 | 118.91 | 117.66 | 117.70 | -0.38 | -0.32% | 187,257 |
| Feb 18, 2025 | 118.25 | 118.65 | 117.79 | 118.08 | 1.10 | 0.94% | 690,041 |
| Feb 14, 2025 | 118.21 | 118.21 | 116.53 | 116.98 | -0.94 | -0.80% | 639,600 |
| Feb 13, 2025 | 119.45 | 119.70 | 117.74 | 117.92 | -1.10 | -0.92% | 281,135 |
| Feb 12, 2025 | 118.94 | 119.82 | 118.60 | 119.02 | -1.08 | -0.90% | 288,350 |
| Feb 11, 2025 | 120.37 | 120.41 | 119.27 | 120.10 | -0.41 | -0.34% | 296,900 |
| Feb 10, 2025 | 120.40 | 120.73 | 119.76 | 120.51 | 0.69 | 0.58% | 140,838 |
| Feb 7, 2025 | 120.82 | 121.10 | 119.67 | 119.82 | -0.44 | -0.37% | 281,707 |
| Feb 6, 2025 | 120.74 | 121.01 | 119.00 | 120.26 | -0.66 | -0.55% | 183,120 |
| Feb 5, 2025 | 120.83 | 121.10 | 120.01 | 120.92 | 0.59 | 0.49% | 150,842 |
| Feb 4, 2025 | 120.67 | 121.13 | 119.93 | 120.33 | 0.02 | 0.02% | 186,210 |
| Feb 3, 2025 | 118.88 | 120.86 | 118.47 | 120.31 | -0.28 | -0.23% | 231,247 |
| Jan 31, 2025 | 120.94 | 121.88 | 120.18 | 120.59 | -0.28 | -0.23% | 135,400 |
| Jan 30, 2025 | 119.24 | 120.88 | 119.24 | 120.87 | 2.22 | 1.87% | 137,238 |
| Jan 29, 2025 | 119.21 | 119.95 | 118.32 | 118.65 | -0.53 | -0.44% | 177,100 |
| Jan 28, 2025 | 120.85 | 121.00 | 118.94 | 119.18 | -1.13 | -0.94% | 214,211 |
| Jan 27, 2025 | 120.75 | 121.32 | 119.46 | 120.31 | -1.90 | -1.55% | 148,600 |
| Jan 24, 2025 | 123.31 | 123.31 | 121.93 | 122.21 | -1.08 | -0.88% | 153,945 |
| Jan 23, 2025 | 123.74 | 124.08 | 122.04 | 123.29 | 0.61 | 0.50% | 202,532 |
| Jan 22, 2025 | 123.27 | 123.27 | 122.17 | 122.68 | -0.39 | -0.32% | 202,462 |
| Jan 21, 2025 | 120.83 | 123.18 | 120.48 | 123.07 | 3.56 | 2.98% | 284,137 |
| Jan 17, 2025 | 119.39 | 119.88 | 118.86 | 119.51 | 0.81 | 0.68% | 258,705 |
| Jan 16, 2025 | 117.93 | 118.84 | 117.70 | 118.70 | 1.18 | 1.00% | 183,600 |
| Jan 15, 2025 | 118.59 | 118.72 | 117.10 | 117.52 | 0.42 | 0.36% | 1,515,228 |
| Jan 14, 2025 | 116.55 | 117.10 | 115.67 | 117.10 | 1.39 | 1.20% | 153,216 |
| Jan 13, 2025 | 113.65 | 115.83 | 113.55 | 115.71 | 1.08 | 0.94% | 160,980 |
| Jan 10, 2025 | 114.59 | 115.15 | 113.82 | 114.63 | -0.46 | -0.40% | 246,229 |
| Jan 8, 2025 | 113.97 | 115.17 | 113.42 | 115.09 | 0.94 | 0.82% | 268,836 |
| Jan 7, 2025 | 114.67 | 115.07 | 113.79 | 114.15 | -0.32 | -0.28% | 203,122 |
| Jan 6, 2025 | 116.16 | 116.16 | 114.29 | 114.47 | -1.22 | -1.05% | 270,042 |
| Jan 3, 2025 | 114.70 | 115.84 | 114.41 | 115.69 | 1.29 | 1.13% | 213,000 |
| Jan 2, 2025 | 115.60 | 115.85 | 113.97 | 114.40 | -0.33 | -0.29% | 143,727 |
| Dec 31, 2024 | 115.53 | 115.54 | 114.41 | 114.73 | -0.22 | -0.19% | 178,800 |
| Dec 30, 2024 | 114.77 | 115.59 | 113.71 | 114.95 | -1.32 | -1.14% | 144,304 |
| Dec 27, 2024 | 116.88 | 117.16 | 115.57 | 116.27 | -1.00 | -0.85% | 127,728 |
| Dec 26, 2024 | 116.71 | 117.49 | 116.24 | 117.27 | 0.41 | 0.35% | 397,900 |
| Dec 24, 2024 | 116.04 | 116.90 | 115.73 | 116.86 | 0.87 | 0.75% | 60,800 |
| Dec 23, 2024 | 115.98 | 116.11 | 114.89 | 115.99 | -0.22 | -0.19% | 123,905 |
| Dec 20, 2024 | 114.05 | 116.93 | 113.61 | 116.21 | 1.61 | 1.40% | 236,840 |
| Dec 19, 2024 | 115.00 | 115.90 | 114.19 | 114.60 | 0.66 | 0.58% | 222,501 |
| Dec 18, 2024 | 117.53 | 117.81 | 113.84 | 113.94 | -3.59 | -3.05% | 187,114 |
| Dec 17, 2024 | 118.22 | 118.56 | 117.28 | 117.53 | -1.31 | -1.10% | 156,100 |