Public Policy Holding Co., Inc. PPHC
NASDAQ · United States · Commercial Services
$10.52+0.31 (+3.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.52 | +3.04% | $10.21 | $10.56 | $9.92 | 177.70K |
| 2026-09-30 | $10.21 | -0.58% | $10.24 | $10.51 | $9.83 | 301.90K |
| 2026-09-29 | $10.27 | -8.55% | $11.05 | $11.15 | $10.20 | 140.00K |
| 2026-09-28 | $11.23 | +1.54% | $10.97 | $11.28 | $10.21 | 217.10K |
| 2026-09-25 | $11.06 | -3.32% | $11.26 | $11.40 | $10.89 | 118.10K |
| 2026-09-24 | $11.44 | -2.39% | $11.80 | $11.85 | $10.91 | 305.00K |
| 2026-09-23 | $11.72 | -2.58% | $11.89 | $12.31 | $11.52 | 60.70K |
| 2026-09-22 | $12.03 | +2.12% | $11.82 | $12.58 | $11.82 | 134.70K |
| 2026-09-21 | $11.78 | -10.14% | $13.15 | $13.17 | $11.24 | 161.70K |
| 2026-09-18 | $13.11 | +4.13% | $12.59 | $13.39 | $12.44 | 2.94M |
| 2026-09-17 | $12.59 | +6.60% | $11.81 | $12.71 | $11.51 | 234.00K |
| 2026-09-16 | $11.81 | +0.34% | $11.72 | $12.05 | $11.72 | 233.30K |
| 2026-09-15 | $11.77 | -1.01% | $11.74 | $12.27 | $11.54 | 199.80K |
| 2026-09-14 | $11.89 | +3.48% | $11.49 | $12.36 | $11.10 | 179.80K |
| 2026-09-11 | $11.49 | +1.95% | $11.30 | $11.66 | $10.77 | 177.50K |
| 2026-09-10 | $11.27 | -0.97% | $11.28 | $11.58 | $11.10 | 149.80K |
| 2026-09-09 | $11.38 | -0.61% | $11.48 | $11.48 | $10.89 | 120.40K |
| 2026-09-08 | $11.45 | +7.51% | $10.72 | $11.55 | $10.48 | 244.30K |
| 2026-09-04 | $10.65 | -5.25% | $11.25 | $11.30 | $10.65 | 129.70K |
| 2026-09-03 | $11.24 | -1.75% | $11.56 | $11.71 | $11.18 | 124.00K |
| 2026-09-02 | $11.44 | +4.47% | $11.03 | $11.68 | $10.76 | 105.00K |
| 2026-09-01 | $10.95 | +1.01% | $10.78 | $11.07 | $10.57 | 66.20K |
| 2026-08-31 | $10.84 | -1.09% | $11.00 | $11.00 | $10.44 | 65.40K |
| 2026-08-28 | $10.96 | -2.14% | $11.15 | $11.63 | $10.65 | 107.10K |
| 2026-08-27 | $11.20 | +5.26% | $10.75 | $11.63 | $10.75 | 86.00K |
| 2026-08-26 | $10.64 | -2.92% | $10.99 | $10.99 | $10.23 | 155.80K |
| 2026-08-25 | $10.96 | -1.17% | $11.03 | $11.74 | $10.89 | 126.50K |
| 2026-08-24 | $11.09 | +5.02% | $10.56 | $11.66 | $10.56 | 209.40K |
| 2026-08-21 | $10.56 | +4.45% | $10.16 | $10.63 | $10.07 | 70.50K |
| 2026-08-20 | $10.11 | -7.84% | $10.83 | $10.96 | $10.05 | 84.10K |
| 2026-08-19 | $10.97 | +7.13% | $10.24 | $11.73 | $10.24 | 129.70K |
| 2026-08-18 | $10.24 | +1.89% | $9.95 | $10.33 | $9.81 | 104.00K |
| 2026-08-17 | $10.05 | -0.69% | $10.37 | $10.48 | $9.73 | 128.10K |
| 2026-08-14 | $10.12 | -4.80% | $10.55 | $10.75 | $9.97 | 115.60K |
| 2026-08-13 | $10.63 | -5.43% | $11.13 | $11.30 | $10.45 | 84.20K |
| 2026-08-12 | $11.24 | -0.97% | $11.46 | $11.49 | $10.78 | 25.90K |
| 2026-08-11 | $11.35 | +8.72% | $10.98 | $12.10 | $10.52 | 116.00K |
| 2026-08-10 | $10.44 | -2.79% | $10.72 | $10.99 | $10.16 | 55.60K |
| 2026-08-07 | $10.74 | -4.53% | $11.09 | $11.24 | $10.63 | 65.60K |
| 2026-08-06 | $11.25 | +2.09% | $11.03 | $11.47 | $10.59 | 104.20K |
| 2026-08-05 | $11.02 | -3.42% | $11.28 | $11.44 | $10.91 | 95.00K |
| 2026-08-04 | $11.41 | -5.62% | $11.81 | $12.05 | $11.25 | 73.80K |
| 2026-08-03 | $12.09 | +11.43% | $11.00 | $12.13 | $10.96 | 95.10K |
| 2026-07-31 | $10.85 | +2.55% | $10.59 | $11.00 | $10.18 | 145.40K |
| 2026-07-30 | $10.58 | +0.19% | $10.49 | $10.66 | $9.78 | 96.00K |
| 2026-07-29 | $10.56 | +5.92% | $9.99 | $10.70 | $9.88 | 81.60K |
| 2026-07-28 | $9.97 | +5.84% | $9.42 | $10.21 | $9.20 | 144.50K |
| 2026-07-27 | $9.42 | +4.78% | $8.99 | $9.50 | $8.60 | 94.50K |
| 2026-07-24 | $8.99 | +1.81% | $8.85 | $9.42 | $8.72 | 162.40K |
| 2026-07-23 | $8.83 | +2.32% | $8.51 | $8.91 | $7.97 | 116.10K |
| 2026-07-22 | $8.63 | -4.96% | $9.00 | $9.05 | $8.50 | 60.40K |
| 2026-07-21 | $9.08 | -2.47% | $9.15 | $9.40 | $8.94 | 73.40K |
| 2026-07-20 | $9.31 | +4.84% | $8.95 | $9.35 | $8.69 | 103.90K |
| 2026-07-17 | $8.88 | +2.30% | $8.57 | $9.33 | $8.23 | 99.00K |
| 2026-07-16 | $8.68 | +1.88% | $8.52 | $8.78 | $8.42 | 65.20K |
| 2026-07-15 | $8.52 | +3.78% | $8.25 | $8.62 | $8.16 | 109.10K |
| 2026-07-14 | $8.21 | -2.26% | $8.50 | $8.82 | $8.16 | 162.00K |
| 2026-07-13 | $8.40 | +0.72% | $8.42 | $8.71 | $7.92 | 381.20K |
| 2026-07-10 | $8.34 | -1.30% | $8.41 | $8.43 | $8.06 | 64.00K |
| 2026-07-09 | $8.45 | +3.81% | $8.15 | $8.63 | $8.02 | 202.10K |
| 2026-07-08 | $8.14 | +3.43% | $7.86 | $8.31 | $7.85 | 297.90K |
| 2026-07-07 | $7.87 | -4.95% | $8.27 | $8.27 | $7.85 | 103.70K |
| 2026-07-06 | $8.28 | +7.12% | $8.00 | $8.33 | $7.86 | 218.00K |
| 2026-07-02 | $7.73 | -4.33% | $8.13 | $8.54 | $7.69 | 126.40K |
| 2026-07-01 | $8.08 | +9.04% | $7.58 | $8.45 | $7.49 | 107.70K |
| 2026-06-30 | $7.41 | +1.23% | $7.28 | $7.72 | $7.01 | 75.70K |
| 2026-06-29 | $7.32 | -2.27% | $7.53 | $7.78 | $7.24 | 59.00K |
| 2026-06-26 | $7.49 | +2.04% | $7.31 | $7.89 | $7.23 | 196.60K |
| 2026-06-25 | $7.34 | -4.43% | $7.61 | $8.55 | $7.24 | 112.90K |
| 2026-06-24 | $7.68 | -7.02% | $8.26 | $8.26 | $7.55 | 138.10K |
| 2026-06-23 | $8.26 | +1.10% | $8.12 | $8.69 | $8.03 | 70.10K |
| 2026-06-22 | $8.17 | -9.72% | $8.95 | $8.95 | $8.07 | 84.10K |
| 2026-06-18 | $9.05 | -3.83% | $9.57 | $9.89 | $8.82 | 126.50K |
| 2026-06-17 | $9.41 | -5.24% | $9.80 | $10.51 | $9.34 | 120.70K |
| 2026-06-16 | $9.93 | +2.58% | $9.78 | $10.39 | $9.70 | 148.10K |
| 2026-06-15 | $9.68 | -7.90% | $10.51 | $10.60 | $9.57 | 100.80K |
| 2026-06-12 | $10.51 | -0.10% | $10.68 | $10.99 | $10.20 | 76.20K |
| 2026-06-11 | $10.52 | +4.78% | $10.11 | $10.99 | $10.11 | 155.30K |
| 2026-06-10 | $10.04 | -5.73% | $10.50 | $10.60 | $10.02 | 229.10K |
| 2026-06-09 | $10.65 | +0.47% | $10.64 | $10.88 | $10.55 | 51.20K |
| 2026-06-08 | $10.60 | +2.42% | $10.31 | $11.11 | $10.30 | 78.40K |
| 2026-06-05 | $10.35 | -0.58% | $10.31 | $10.83 | $10.30 | 64.70K |
| 2026-06-04 | $10.41 | +1.86% | $10.21 | $11.08 | $10.10 | 167.10K |
| 2026-06-03 | $10.22 | +3.86% | $10.00 | $10.76 | $9.98 | 245.80K |
| 2026-06-02 | $9.84 | -2.38% | $10.10 | $10.41 | $9.81 | 96.20K |
| 2026-06-01 | $10.08 | -3.17% | $10.41 | $11.01 | $10.08 | 160.00K |
| 2026-05-29 | $10.41 | -10.57% | $11.49 | $11.80 | $10.41 | 99.70K |
| 2026-05-28 | $11.64 | -0.60% | $11.59 | $12.18 | $11.34 | 88.80K |
| 2026-05-27 | $11.71 | -3.54% | $12.06 | $12.76 | $11.43 | 135.80K |
| 2026-05-26 | $12.14 | +5.11% | $11.55 | $12.67 | $11.55 | 91.00K |