Public Policy Holding Company, Inc. - Common Stock (PPHC)
14.61
+0.59 (4.21%)
NASDAQ · Last Trade: May 1st, 5:46 PM EDT
Historical Prices For Public Policy Holding Company, Inc. - Common Stock (PPHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 13.71 | 14.30 | 13.71 | 14.02 | 37,716 | 14.02 |
| 4/29/2026 | 14.40 | 14.53 | 13.62 | 13.73 | 50,023 | 13.73 |
| 4/28/2026 | 13.83 | 14.55 | 13.83 | 14.46 | 30,623 | 14.46 |
| 4/27/2026 | 13.97 | 14.50 | 12.94 | 14.05 | 67,653 | 14.05 |
| 4/24/2026 | 14.01 | 14.40 | 13.66 | 14.02 | 35,898 | 14.02 |
| 4/23/2026 | 13.86 | 14.40 | 13.58 | 14.32 | 56,601 | 14.08 |
| 4/22/2026 | 13.20 | 13.69 | 13.20 | 13.66 | 48,162 | 13.43 |
| 4/21/2026 | 13.48 | 13.60 | 13.30 | 13.39 | 30,137 | 13.17 |
| 4/20/2026 | 13.77 | 14.00 | 13.45 | 13.56 | 54,225 | 13.33 |
| 4/17/2026 | 13.46 | 13.88 | 13.36 | 13.86 | 96,071 | 13.63 |
| 4/16/2026 | 13.39 | 13.83 | 13.39 | 13.55 | 62,569 | 13.32 |
| 4/15/2026 | 13.63 | 13.84 | 13.46 | 13.47 | 30,424 | 13.24 |
| 4/14/2026 | 13.86 | 13.93 | 13.36 | 13.67 | 55,544 | 13.44 |
| 4/13/2026 | 13.38 | 14.38 | 13.38 | 14.30 | 49,365 | 14.06 |
| 4/10/2026 | 13.58 | 13.90 | 13.43 | 13.44 | 44,129 | 13.21 |
| 4/09/2026 | 14.00 | 14.12 | 13.44 | 13.81 | 72,739 | 13.58 |
| 4/08/2026 | 14.05 | 14.45 | 13.94 | 14.12 | 87,275 | 13.88 |
| 4/07/2026 | 13.54 | 14.14 | 13.30 | 14.13 | 127,234 | 13.89 |
| 4/06/2026 | 13.26 | 13.80 | 13.20 | 13.70 | 85,083 | 13.47 |
| 4/02/2026 | 12.75 | 13.54 | 12.75 | 13.44 | 84,344 | 13.21 |
| 4/01/2026 | 12.87 | 13.28 | 12.66 | 12.97 | 360,371 | 12.75 |
| 3/31/2026 | 12.80 | 13.69 | 12.49 | 13.08 | 209,614 | 12.86 |
| 3/30/2026 | 11.72 | 12.94 | 11.71 | 12.87 | 142,551 | 12.65 |
| 3/27/2026 | 11.75 | 12.05 | 11.60 | 11.70 | 84,506 | 11.50 |
| 3/26/2026 | 12.49 | 12.63 | 11.63 | 11.79 | 189,909 | 11.59 |
| 3/25/2026 | 13.09 | 13.69 | 12.37 | 12.41 | 133,900 | 12.20 |
| 3/24/2026 | 13.15 | 13.70 | 13.00 | 13.19 | 170,746 | 12.97 |
| 3/23/2026 | 13.05 | 13.44 | 13.01 | 13.19 | 133,731 | 12.97 |
| 3/20/2026 | 12.89 | 13.38 | 12.79 | 13.00 | 610,011 | 12.78 |
| 3/19/2026 | 13.32 | 13.58 | 12.81 | 12.86 | 161,160 | 12.64 |
| 3/18/2026 | 13.51 | 14.30 | 13.45 | 13.46 | 213,172 | 13.23 |
| 3/17/2026 | 12.71 | 13.40 | 12.47 | 13.39 | 353,597 | 13.17 |
| 3/16/2026 | 13.16 | 13.53 | 12.86 | 13.04 | 107,583 | 12.82 |
| 3/13/2026 | 13.58 | 13.58 | 13.04 | 13.04 | 79,136 | 12.82 |
| 3/12/2026 | 13.43 | 14.50 | 13.00 | 13.45 | 157,870 | 13.22 |
| 3/11/2026 | 12.72 | 14.12 | 12.55 | 13.41 | 114,779 | 13.19 |
| 3/10/2026 | 12.55 | 12.96 | 12.25 | 12.83 | 60,683 | 12.62 |
| 3/09/2026 | 12.41 | 12.68 | 12.13 | 12.38 | 171,762 | 12.17 |
| 3/06/2026 | 12.64 | 12.79 | 12.36 | 12.50 | 61,508 | 12.29 |
| 3/05/2026 | 12.31 | 12.83 | 12.30 | 12.59 | 64,117 | 12.38 |
| 3/04/2026 | 12.51 | 12.64 | 12.11 | 12.50 | 90,574 | 12.29 |
| 3/03/2026 | 12.06 | 12.58 | 11.90 | 12.50 | 95,051 | 12.29 |
| 3/02/2026 | 11.49 | 12.35 | 11.40 | 12.25 | 140,752 | 12.04 |
| 2/27/2026 | 11.84 | 12.00 | 11.25 | 11.56 | 142,875 | 11.37 |
| 2/26/2026 | 12.25 | 12.30 | 11.92 | 11.96 | 71,388 | 11.76 |
| 2/25/2026 | 12.26 | 12.34 | 12.20 | 12.25 | 96,957 | 12.04 |
| 2/24/2026 | 12.40 | 12.58 | 12.25 | 12.30 | 79,732 | 12.09 |
| 2/23/2026 | 12.35 | 12.35 | 12.11 | 12.25 | 83,939 | 12.04 |
| 2/20/2026 | 12.26 | 12.35 | 12.18 | 12.25 | 64,810 | 12.04 |
| 2/19/2026 | 12.39 | 12.40 | 12.24 | 12.36 | 77,183 | 12.15 |
| 2/18/2026 | 12.25 | 12.54 | 12.00 | 12.40 | 99,485 | 12.19 |
| 2/17/2026 | 12.36 | 12.50 | 11.75 | 12.25 | 87,108 | 12.04 |
| 2/13/2026 | 12.30 | 12.60 | 11.85 | 12.38 | 195,383 | 12.17 |
| 2/12/2026 | 12.40 | 12.93 | 12.12 | 12.26 | 84,196 | 12.05 |
| 2/11/2026 | 12.50 | 12.57 | 12.26 | 12.36 | 104,336 | 12.15 |
| 2/10/2026 | 12.26 | 12.71 | 12.26 | 12.51 | 217,369 | 12.30 |
| 2/09/2026 | 12.37 | 12.68 | 12.29 | 12.43 | 132,757 | 12.22 |
| 2/06/2026 | 12.35 | 12.49 | 12.30 | 12.37 | 191,889 | 12.16 |
| 2/05/2026 | 12.36 | 12.36 | 12.20 | 12.30 | 73,748 | 12.09 |
| 2/04/2026 | 12.20 | 12.48 | 12.20 | 12.36 | 124,441 | 12.15 |
| 2/03/2026 | 12.31 | 13.00 | 12.28 | 12.35 | 163,734 | 12.14 |
| 2/02/2026 | 12.30 | 12.51 | 11.85 | 12.30 | 215,711 | 12.09 |