|
|
Closing price on 1/21/2026
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
364,500 |
| Split-adjusted Price |
10.30 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2026
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.32
|
10.30
|
364,500
|
|
|
1/20/2026
|
+0.15 / +1.47%
|
10.20
|
10.40
|
10.15
|
10.35
|
10.30
|
10.35
|
898,000
|
|
|
1/19/2026
|
+0.05 / +0.49%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
10.20
|
335,600
|
|
|
1/16/2026
|
+0.10 / +1.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.14
|
10.15
|
278,300
|
|
|
1/15/2026
|
-0.10 / -0.99%
|
10.25
|
10.25
|
10.05
|
10.05
|
10.13
|
10.05
|
262,900
|
|
|
1/14/2026
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.15
|
10.13
|
10.15
|
384,100
|
|
|
1/13/2026
|
+0.19 / +1.91%
|
9.96
|
10.20
|
9.96
|
10.15
|
10.04
|
10.15
|
382,000
|
|
|
1/12/2026
|
+0.01 / +0.10%
|
9.95
|
9.98
|
9.90
|
9.96
|
9.95
|
9.96
|
396,600
|
|
|
1/9/2026
|
-0.01 / -0.10%
|
9.92
|
9.97
|
9.91
|
9.95
|
9.94
|
9.95
|
151,700
|
|
|
1/8/2026
|
+0.12 / +1.22%
|
9.86
|
9.98
|
9.86
|
9.96
|
9.95
|
9.96
|
188,200
|
|
|
1/7/2026
|
+0.01 / +0.10%
|
9.81
|
9.87
|
9.79
|
9.84
|
9.83
|
9.84
|
182,600
|
|
|
1/6/2026
|
-0.01 / -0.10%
|
9.81
|
9.84
|
9.78
|
9.83
|
9.80
|
9.83
|
146,400
|
|
|
1/5/2026
|
-0.02 / -0.20%
|
9.85
|
9.86
|
9.80
|
9.84
|
9.83
|
9.84
|
117,600
|
|
|
12/31/2025
|
-0.03 / -0.30%
|
9.89
|
9.90
|
9.83
|
9.86
|
9.86
|
9.86
|
130,700
|
|
|
12/30/2025
|
-0.01 / -0.10%
|
9.90
|
9.92
|
9.83
|
9.89
|
9.87
|
9.89
|
69,500
|
|
|
12/29/2025
|
+0.08 / +0.81%
|
9.82
|
9.90
|
9.82
|
9.90
|
9.87
|
9.90
|
80,000
|
|
|
12/26/2025
|
-0.10 / -1.01%
|
9.86
|
9.91
|
9.77
|
9.82
|
9.84
|
9.82
|
414,800
|
|
|
12/25/2025
|
0.00 / 0.00%
|
9.91
|
9.94
|
9.85
|
9.92
|
9.90
|
9.92
|
72,100
|
|
|
12/24/2025
|
-0.03 / -0.30%
|
9.90
|
9.95
|
9.87
|
9.92
|
9.91
|
9.92
|
160,600
|
|
|
12/23/2025
|
-0.03 / -0.30%
|
10.00
|
10.05
|
9.92
|
9.95
|
9.96
|
9.95
|
149,500
|
|
|
12/22/2025
|
+0.14 / +1.42%
|
9.85
|
10.15
|
9.85
|
9.98
|
9.97
|
9.98
|
144,000
|
|
|
12/19/2025
|
-0.01 / -0.10%
|
9.82
|
9.85
|
9.81
|
9.84
|
9.84
|
9.84
|
77,400
|
|
|
12/18/2025
|
0.00 / 0.00%
|
9.83
|
9.85
|
9.80
|
9.85
|
9.82
|
9.85
|
175,500
|
|
|
12/17/2025
|
-0.01 / -0.10%
|
9.86
|
9.90
|
9.83
|
9.85
|
9.85
|
9.85
|
64,700
|
|
|
12/16/2025
|
+0.01 / +0.10%
|
9.85
|
9.89
|
9.83
|
9.86
|
9.85
|
9.86
|
117,500
|
|
|
12/15/2025
|
-0.05 / -0.51%
|
9.85
|
9.90
|
9.85
|
9.85
|
9.86
|
9.85
|
126,700
|
|
|
12/12/2025
|
-0.06 / -0.60%
|
9.97
|
9.99
|
9.90
|
9.90
|
9.94
|
9.90
|
144,100
|
|
|
12/11/2025
|
-0.03 / -0.30%
|
9.99
|
9.99
|
9.95
|
9.96
|
9.97
|
9.96
|
77,100
|
|
|
12/10/2025
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.96
|
9.99
|
9.98
|
9.99
|
178,100
|
|
|
12/9/2025
|
+0.02 / +0.20%
|
9.94
|
10.00
|
9.94
|
10.00
|
9.97
|
10.00
|
282,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|