Public Policy Holding Company, Inc. - Common Stock (NQ:PPHC)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	14.09	15.15	13.91	14.61	58,637	+0.59(+4.21%)
Apr 30, 2026	13.71	14.30	13.71	14.02	37,716	+0.29(+2.11%)
Apr 29, 2026	14.40	14.53	13.62	13.73	50,023	-0.73(-5.05%)
Apr 28, 2026	13.83	14.55	13.83	14.46	30,623	+0.41(+2.92%)
Apr 27, 2026	13.97	14.50	12.94	14.05	67,653	+0.03(+0.21%)
Apr 24, 2026	14.01	14.40	13.66	14.02	35,898	-0.06(-0.43%)
Apr 23, 2026	13.63	14.16	13.35	14.08	57,565	+0.65(+4.83%)
Apr 22, 2026	12.98	13.46	12.98	13.43	48,982	+0.27(+2.02%)
Apr 21, 2026	13.25	13.37	13.08	13.17	30,650	-0.17(-1.25%)
Apr 20, 2026	13.54	13.77	13.22	13.33	55,149	-0.29(-2.16%)
Apr 17, 2026	13.23	13.65	13.14	13.63	97,708	+0.30(+2.29%)
Apr 16, 2026	13.17	13.60	13.17	13.32	63,635	+0.08(+0.59%)
Apr 15, 2026	13.40	13.60	13.23	13.24	30,942	-0.20(-1.46%)
Apr 14, 2026	13.63	13.70	13.14	13.44	56,490	-0.62(-4.41%)
Apr 13, 2026	13.16	14.14	13.16	14.06	50,206	+0.85(+6.40%)
Apr 10, 2026	13.35	13.67	13.20	13.21	44,881	-0.36(-2.68%)
Apr 09, 2026	13.77	13.88	13.21	13.58	73,978	-0.30(-2.20%)
Apr 08, 2026	13.81	14.21	13.70	13.88	88,762	-0.01(-0.07%)
Apr 07, 2026	13.31	13.91	13.08	13.89	129,402	+0.42(+3.14%)
Apr 06, 2026	13.04	13.57	12.98	13.47	86,533	+0.26(+1.93%)
Apr 02, 2026	12.54	13.31	12.54	13.21	85,781	+0.46(+3.62%)
Apr 01, 2026	12.65	13.06	12.45	12.75	366,513	-0.11(-0.84%)
Mar 31, 2026	12.59	13.46	12.28	12.86	213,186	+0.21(+1.63%)
Mar 30, 2026	11.52	12.72	11.51	12.65	144,980	+1.15(+10.00%)
Mar 27, 2026	11.55	11.85	11.41	11.50	85,946	-0.09(-0.76%)
Mar 26, 2026	12.28	12.42	11.44	11.59	193,146	-0.61(-5.00%)
Mar 25, 2026	12.87	13.46	12.16	12.20	136,182	-0.77(-5.91%)
Mar 24, 2026	12.93	13.47	12.78	12.97	173,656	+0.00(+0.00%)
Mar 23, 2026	12.83	13.21	12.79	12.97	136,010	+0.19(+1.46%)
Mar 20, 2026	12.67	13.16	12.57	12.78	620,408	+0.14(+1.09%)
Mar 19, 2026	13.10	13.35	12.60	12.64	163,907	-0.59(-4.46%)
Mar 18, 2026	13.28	14.06	13.22	13.23	216,805	+0.07(+0.52%)
Mar 17, 2026	12.50	13.18	12.26	13.17	359,624	+0.34(+2.68%)
Mar 16, 2026	12.94	13.30	12.64	12.82	109,416	+0.00(+0.00%)
Mar 13, 2026	13.35	13.35	12.82	12.82	80,484	-0.40(-3.05%)
Mar 12, 2026	13.20	14.26	12.78	13.22	160,560	+0.04(+0.30%)
Mar 11, 2026	12.51	13.88	12.34	13.19	116,735	+0.57(+4.52%)
Mar 10, 2026	12.34	12.75	12.04	12.62	61,717	+0.44(+3.64%)
Mar 09, 2026	12.20	12.47	11.93	12.17	174,689	-0.12(-0.96%)
Mar 06, 2026	12.43	12.58	12.15	12.29	62,556	-0.09(-0.71%)
Mar 05, 2026	12.10	12.62	12.09	12.38	65,209	+0.09(+0.72%)
Mar 04, 2026	12.30	12.43	11.91	12.29	92,117	+0.00(+0.00%)
Mar 03, 2026	11.86	12.37	11.70	12.29	96,671	+0.25(+2.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.