PPD Inc. (PPD)
NASDAQ: PPD
· Real-Time Price · USD
47.28
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
PPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 7, 2021 | 47.32 | 47.40 | 47.24 | 47.28 | 47.28 | -0.06% | 2,296,654 |
| Dec 6, 2021 | 47.26 | 47.40 | 47.21 | 47.31 | 47.31 | 0.13% | 1,542,162 |
| Dec 3, 2021 | 47.25 | 47.33 | 47.17 | 47.25 | 47.25 | 0.13% | 2,210,897 |
| Dec 2, 2021 | 47.24 | 47.38 | 47.18 | 47.19 | 47.19 | 0.02% | 1,498,381 |
| Dec 1, 2021 | 47.15 | 47.26 | 47.14 | 47.18 | 47.18 | 0.17% | 1,649,083 |
| Nov 30, 2021 | 47.20 | 47.32 | 47.00 | 47.10 | 47.10 | -0.21% | 2,801,742 |
| Nov 29, 2021 | 47.27 | 47.37 | 47.19 | 47.20 | 47.20 | -0.32% | 1,599,471 |
| Nov 26, 2021 | 47.30 | 47.38 | 47.26 | 47.35 | 47.35 | 0.11% | 999,206 |
| Nov 24, 2021 | 47.25 | 47.30 | 47.16 | 47.30 | 47.30 | 0.02% | 1,009,335 |
| Nov 23, 2021 | 47.25 | 47.31 | 47.20 | 47.29 | 47.29 | 0.08% | 772,590 |
| Nov 22, 2021 | 47.25 | 47.32 | 47.16 | 47.25 | 47.25 | 0.00% | 1,330,828 |
| Nov 19, 2021 | 47.29 | 47.34 | 47.20 | 47.25 | 47.25 | -0.17% | 779,269 |
| Nov 18, 2021 | 47.39 | 47.39 | 47.26 | 47.33 | 47.33 | -0.17% | 1,979,082 |
| Nov 17, 2021 | 47.24 | 47.41 | 47.24 | 47.41 | 47.41 | 0.34% | 1,857,739 |
| Nov 16, 2021 | 47.23 | 47.29 | 47.20 | 47.25 | 47.25 | 0.02% | 1,263,479 |
| Nov 15, 2021 | 47.25 | 47.32 | 47.20 | 47.24 | 47.24 | -0.02% | 931,480 |
| Nov 12, 2021 | 47.22 | 47.29 | 47.15 | 47.25 | 47.25 | 0.11% | 1,730,472 |
| Nov 11, 2021 | 47.25 | 47.28 | 47.18 | 47.20 | 47.20 | -0.08% | 729,689 |
| Nov 10, 2021 | 47.22 | 47.35 | 47.20 | 47.24 | 47.24 | 0.02% | 1,372,383 |
| Nov 9, 2021 | 47.24 | 47.29 | 47.19 | 47.23 | 47.23 | -0.04% | 2,160,841 |