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

Last Price11.17

Change-0.17 (-1.50%)

NASDAQ · Last Trade: Nov 7th, 10:40 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Public Policy Holding Company, Inc. - Common Stock (PPHC)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	11.28	11.73	11.01	11.17	73,788	11.17
11/05/2026	12.79	13.10	11.08	11.34	148,546	11.34
11/04/2026	11.24	13.05	11.24	12.62	210,846	12.62
11/03/2026	10.80	11.31	10.80	10.98	59,671	10.98
11/02/2026	10.45	11.18	10.33	10.84	118,689	10.84
10/30/2026	10.24	10.52	9.84	10.34	111,570	10.34
10/29/2026	10.39	10.49	9.95	10.22	117,840	10.22
10/28/2026	10.23	10.25	9.96	10.21	93,835	10.21
10/27/2026	9.88	10.29	9.51	10.15	191,570	10.15
10/26/2026	9.81	10.04	9.62	9.78	67,286	9.78
10/23/2026	9.88	10.10	9.61	9.77	136,375	9.77
10/22/2026	9.69	10.08	9.69	9.92	80,908	9.92
10/21/2026	9.77	9.94	9.53	9.61	127,427	9.61
10/20/2026	9.94	10.08	9.68	9.72	94,959	9.72
10/19/2026	10.20	10.34	9.79	9.83	106,127	9.83
10/16/2026	10.59	10.64	10.03	10.25	52,046	10.25
10/15/2026	10.65	10.72	10.25	10.59	74,109	10.59
10/14/2026	10.47	10.78	10.29	10.46	94,573	10.46
10/13/2026	10.68	11.14	10.32	10.58	101,899	10.58
10/12/2026	11.10	11.63	10.57	10.59	113,141	10.59
10/09/2026	10.91	11.39	10.49	11.13	151,510	11.13
10/08/2026	10.70	11.03	10.61	10.90	51,725	10.90
10/07/2026	10.72	11.19	10.47	10.68	83,890	10.68
10/06/2026	10.64	11.07	10.57	10.85	99,359	10.85
10/05/2026	10.72	10.81	10.49	10.64	100,708	10.64
10/02/2026	10.76	10.94	10.22	10.54	136,415	10.54
10/01/2026	10.21	10.55	9.92	10.52	177,687	10.52
9/30/2026	10.24	10.51	9.82	10.21	301,925	10.21
9/29/2026	11.05	11.14	10.20	10.27	140,011	10.27
9/28/2026	10.97	11.28	10.21	11.23	217,104	11.23
9/25/2026	11.26	11.40	10.89	11.06	118,102	11.06
9/24/2026	11.80	11.85	10.91	11.44	305,018	11.32
9/23/2026	11.89	12.30	11.52	11.72	60,725	11.60
9/22/2026	11.82	12.58	11.82	12.03	134,747	11.91
9/21/2026	13.15	13.17	11.24	11.78	161,674	11.66
9/18/2026	12.59	13.39	12.44	13.11	2,938,148	12.98
9/17/2026	11.81	12.71	11.51	12.59	234,033	12.46
9/16/2026	11.72	12.05	11.72	11.81	233,332	11.69
9/15/2026	11.74	12.27	11.54	11.77	199,787	11.65
9/14/2026	11.49	12.36	11.10	11.89	179,777	11.77
9/11/2026	11.30	11.66	10.77	11.49	177,495	11.37
9/10/2026	11.28	11.58	11.10	11.27	149,768	11.15
9/09/2026	11.48	11.48	10.89	11.38	120,400	11.26
9/08/2026	10.72	11.55	10.48	11.45	244,311	11.33
9/04/2026	11.25	11.30	10.65	10.65	129,717	10.54
9/03/2026	11.56	11.71	11.18	11.24	123,962	11.13
9/02/2026	11.03	11.68	10.76	11.44	104,976	11.32
9/01/2026	10.78	11.07	10.57	10.95	66,203	10.84
8/31/2026	11.00	11.00	10.44	10.84	65,395	10.73
8/28/2026	11.15	11.63	10.65	10.96	107,115	10.85
8/27/2026	10.75	11.63	10.75	11.20	85,971	11.09
8/26/2026	10.99	10.99	10.23	10.64	155,805	10.53
8/25/2026	11.03	11.74	10.89	10.96	126,506	10.85
8/24/2026	10.56	11.66	10.56	11.09	209,429	10.98
8/21/2026	10.16	10.63	10.07	10.56	70,529	10.45
8/20/2026	10.83	10.96	10.05	10.11	84,140	10.01
8/19/2026	10.24	11.73	10.24	10.97	129,741	10.86
8/18/2026	9.95	10.32	9.80	10.24	104,042	10.14
8/17/2026	10.37	10.48	9.73	10.05	128,143	9.95
8/14/2026	10.55	10.75	9.97	10.12	115,560	10.02
8/13/2026	11.13	11.30	10.45	10.63	84,238	10.52
8/12/2026	11.46	11.48	10.78	11.24	25,867	11.13
8/11/2026	10.98	12.10	10.52	11.35	115,952	11.23
8/10/2026	10.72	10.99	10.16	10.44	55,636	10.33