|
Closing price on 8/4/2026
|
|
| Open |
8.90 |
| High |
8.93 |
| Low |
8.87 |
| Volume |
113,500 |
| Split-adjusted Price |
8.88 |
|
|
PPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
0.00 / 0.00%
|
8.90
|
8.93
|
8.87
|
8.88
|
8.90
|
8.88
|
113,500
|
|
|
8/3/2026
|
+0.06 / +0.68%
|
8.80
|
8.92
|
8.80
|
8.88
|
8.85
|
8.88
|
70,400
|
|
|
7/31/2026
|
-0.02 / -0.23%
|
8.81
|
8.84
|
8.81
|
8.82
|
8.82
|
8.82
|
64,800
|
|
|
7/30/2026
|
0.00 / 0.00%
|
8.73
|
8.84
|
8.73
|
8.84
|
8.83
|
8.84
|
184,100
|
|
|
7/29/2026
|
-0.04 / -0.45%
|
8.88
|
8.90
|
8.80
|
8.84
|
8.83
|
8.84
|
133,400
|
|
|
7/28/2026
|
-0.02 / -0.22%
|
8.90
|
8.90
|
8.85
|
8.88
|
8.87
|
8.88
|
157,500
|
|
|
7/27/2026
|
-0.11 / -1.22%
|
9.01
|
9.05
|
8.90
|
8.90
|
8.96
|
8.90
|
47,611
|
|
|
7/24/2026
|
-0.01 / -0.11%
|
8.96
|
9.08
|
8.96
|
9.01
|
9.00
|
9.01
|
105,113
|
|
|
7/23/2026
|
+0.02 / +0.22%
|
9.00
|
9.10
|
8.90
|
9.02
|
9.03
|
9.02
|
152,814
|
|
|
7/22/2026
|
-0.08 / -0.88%
|
9.01
|
9.09
|
9.00
|
9.00
|
9.02
|
9.00
|
104,609
|
|
|
7/21/2026
|
-0.05 / -0.55%
|
9.05
|
9.15
|
9.00
|
9.08
|
9.09
|
9.08
|
109,022
|
|
|
7/20/2026
|
+0.03 / +0.33%
|
9.20
|
9.20
|
9.00
|
9.13
|
9.12
|
9.13
|
243,831
|
|
|
7/17/2026
|
+0.07 / +0.78%
|
9.03
|
9.11
|
9.00
|
9.10
|
9.05
|
9.10
|
77,512
|
|
|
7/16/2026
|
-0.01 / -0.11%
|
9.08
|
9.11
|
8.95
|
9.03
|
9.01
|
9.03
|
136,910
|
|
|
7/15/2026
|
-0.10 / -1.09%
|
9.17
|
9.18
|
9.04
|
9.04
|
9.06
|
9.04
|
65,818
|
|
|
7/14/2026
|
-0.02 / -0.22%
|
9.15
|
9.16
|
9.02
|
9.14
|
9.09
|
9.14
|
171,910
|
|
|
7/13/2026
|
-0.08 / -0.87%
|
9.23
|
9.25
|
9.15
|
9.16
|
9.19
|
9.16
|
177,420
|
|
|
7/10/2026
|
-0.03 / -0.32%
|
9.27
|
9.34
|
9.21
|
9.24
|
9.26
|
9.24
|
78,410
|
|
|
7/9/2026
|
-0.06 / -0.64%
|
9.25
|
9.30
|
9.25
|
9.27
|
9.27
|
9.27
|
72,910
|
|
|
7/8/2026
|
-0.04 / -0.43%
|
9.32
|
9.37
|
9.24
|
9.33
|
9.29
|
9.33
|
158,515
|
|
|
7/7/2026
|
+0.06 / +0.64%
|
9.31
|
9.40
|
9.31
|
9.37
|
9.33
|
9.37
|
47,118
|
|
|
7/6/2026
|
-0.17 / -1.79%
|
9.45
|
9.47
|
9.31
|
9.31
|
9.41
|
9.31
|
291,421
|
|
|
7/3/2026
|
-0.03 / -0.32%
|
9.48
|
9.52
|
9.47
|
9.48
|
9.49
|
9.48
|
139,719
|
|
|
7/2/2026
|
-0.06 / -0.63%
|
9.55
|
9.57
|
9.50
|
9.51
|
9.52
|
9.51
|
229,113
|
|
|
7/1/2026
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.55
|
9.57
|
9.56
|
9.57
|
93,712
|
|
|
6/30/2026
|
0.00 / 0.00%
|
9.58
|
9.61
|
9.58
|
9.58
|
9.59
|
9.58
|
60,219
|
|
|
6/29/2026
|
-0.04 / -0.42%
|
9.62
|
9.64
|
9.55
|
9.58
|
9.60
|
9.58
|
165,321
|
|
|
6/26/2026
|
-0.04 / -0.41%
|
9.70
|
9.70
|
9.62
|
9.62
|
9.64
|
9.62
|
62,307
|
|
|
6/25/2026
|
+0.04 / +0.42%
|
9.63
|
9.69
|
9.63
|
9.66
|
9.64
|
9.66
|
24,011
|
|
|
6/24/2026
|
-0.01 / -0.10%
|
9.61
|
9.65
|
9.61
|
9.62
|
9.62
|
9.62
|
92,515
|
|
|