5 DAY PERFORMANCE
+20.90%
1 MONTH PERFORMANCE
+40.20%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
+1.06%
Public Policy Holding Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.16 | $10.56 (3.94%) | $10.63 | $10.07 | 70.53 K | $263.48 M |
| 08/20/2026 | $10.83 | $10.11 (-6.65%) | $10.96 | $10.05 | 84.14 K | $252.26 M |
| 08/19/2026 | $10.24 | $10.97 (7.13%) | $11.73 | $10.24 | 129.74 K | $273.71 M |
| 08/18/2026 | $9.95 | $10.24 (2.91%) | $10.33 | $9.81 | 104.04 K | $255.50 M |
| 08/17/2026 | $10.37 | $10.05 (-3.09%) | $10.48 | $9.73 | 128.14 K | $250.76 M |
| 08/14/2026 | $10.55 | $10.12 (-4.08%) | $10.75 | $9.97 | 115.60 K | $252.51 M |
| 08/13/2026 | $11.13 | $10.63 (-4.49%) | $11.30 | $10.45 | 84.24 K | $265.23 M |
| 08/12/2026 | $11.46 | $11.24 (-1.92%) | $11.49 | $10.78 | 25.90 K | $280.45 M |
| 08/11/2026 | $10.98 | $11.35 (3.37%) | $12.10 | $10.52 | 116.00 K | $283.20 M |
| 08/10/2026 | $10.72 | $10.44 (-2.61%) | $10.99 | $10.16 | 55.64 K | $260.49 M |
| 08/07/2026 | $11.09 | $10.74 (-3.16%) | $11.24 | $10.63 | 65.64 K | $250.25 M |
| 08/06/2026 | $11.03 | $11.25 (1.99%) | $11.47 | $10.59 | 104.20 K | $325.45 M |
| 08/05/2026 | $11.28 | $11.02 (-2.3%) | $11.44 | $10.91 | 95.02 K | $318.80 M |
| 08/04/2026 | $11.81 | $11.41 (-3.39%) | $12.05 | $11.25 | 73.84 K | $330.08 M |
| 08/03/2026 | $11.00 | $12.09 (9.91%) | $12.13 | $10.96 | 95.16 K | $349.75 M |
| 07/31/2026 | $10.59 | $10.85 (2.46%) | $11.00 | $10.18 | 145.44 K | $313.88 M |
| 07/30/2026 | $10.49 | $10.58 (0.86%) | $10.66 | $9.78 | 96.04 K | $306.07 M |
| 07/29/2026 | $9.99 | $10.56 (5.71%) | $10.70 | $9.88 | 81.62 K | $305.49 M |
| 07/28/2026 | $9.42 | $9.97 (5.84%) | $10.21 | $9.20 | 144.50 K | $288.42 M |
| 07/27/2026 | $8.99 | $9.42 (4.78%) | $9.50 | $8.60 | 94.51 K | $272.51 M |
| 07/24/2026 | $8.85 | $8.99 (1.58%) | $9.42 | $8.72 | 162.43 K | $260.07 M |
| 07/23/2026 | $8.51 | $8.83 (3.76%) | $8.91 | $7.97 | 116.12 K | $255.44 M |
| 07/22/2026 | $9.00 | $8.63 (-4.11%) | $9.05 | $8.50 | 60.40 K | $249.66 M |
| 07/21/2026 | $9.15 | $9.08 (-0.77%) | $9.40 | $8.94 | 73.40 K | $262.67 M |
| 07/20/2026 | $8.95 | $9.31 (4.02%) | $9.35 | $8.69 | 103.90 K | $269.33 M |
| 07/17/2026 | $8.57 | $8.88 (3.62%) | $9.33 | $8.23 | 99.00 K | $256.89 M |
| 07/16/2026 | $8.52 | $8.68 (1.88%) | $8.78 | $8.42 | 65.23 K | $251.10 M |
| 07/15/2026 | $8.25 | $8.52 (3.27%) | $8.62 | $8.16 | 109.10 K | $246.47 M |
| 07/14/2026 | $8.50 | $8.21 (-3.41%) | $8.82 | $8.16 | 162.00 K | $237.51 M |
| 07/13/2026 | $8.42 | $8.40 (-0.24%) | $8.71 | $7.92 | 381.23 K | $243.00 M |
| 07/10/2026 | $8.41 | $8.34 (-0.83%) | $8.43 | $8.06 | 64.00 K | $241.27 M |
| 07/09/2026 | $8.15 | $8.45 (3.68%) | $8.63 | $8.02 | 202.10 K | $244.45 M |
| 07/08/2026 | $7.86 | $8.14 (3.56%) | $8.31 | $7.85 | 297.90 K | $235.48 M |
| 07/07/2026 | $8.27 | $7.87 (-4.84%) | $8.27 | $7.85 | 103.71 K | $227.67 M |
| 07/06/2026 | $8.00 | $8.28 (3.5%) | $8.33 | $7.86 | 218.00 K | $239.53 M |
| 07/02/2026 | $8.13 | $7.73 (-4.92%) | $8.54 | $7.69 | 126.40 K | $223.62 M |
| 07/01/2026 | $7.58 | $8.08 (6.6%) | $8.45 | $7.49 | 107.74 K | $233.74 M |
| 06/30/2026 | $7.28 | $7.41 (1.79%) | $7.72 | $7.01 | 75.72 K | $214.36 M |
| 06/29/2026 | $7.53 | $7.32 (-2.79%) | $7.78 | $7.24 | 59.00 K | $211.76 M |
| 06/26/2026 | $7.31 | $7.49 (2.46%) | $7.89 | $7.23 | 196.60 K | $216.68 M |
| 06/25/2026 | $7.61 | $7.34 (-3.55%) | $8.55 | $7.24 | 112.91 K | $212.34 M |
| 06/24/2026 | $8.26 | $7.68 (-7.02%) | $8.26 | $7.55 | 138.12 K | $222.17 M |
| 06/23/2026 | $8.12 | $8.26 (1.72%) | $8.69 | $8.03 | 70.10 K | $238.95 M |
| 06/22/2026 | $8.95 | $8.17 (-8.72%) | $8.95 | $8.07 | 84.12 K | $236.35 M |
| 06/18/2026 | $9.57 | $9.05 (-5.43%) | $9.89 | $8.82 | 126.50 K | $261.81 M |
| 06/17/2026 | $9.80 | $9.41 (-3.98%) | $10.51 | $9.34 | 120.70 K | $272.22 M |
| 06/16/2026 | $9.78 | $9.93 (1.53%) | $10.39 | $9.70 | 148.12 K | $287.26 M |
| 06/15/2026 | $10.51 | $9.68 (-7.9%) | $10.60 | $9.57 | 100.80 K | $280.03 M |
| 06/12/2026 | $10.68 | $10.51 (-1.59%) | $10.99 | $10.20 | 76.20 K | $304.04 M |
| 06/11/2026 | $10.11 | $10.52 (4.06%) | $10.99 | $10.11 | 155.30 K | $304.33 M |
| 06/10/2026 | $10.50 | $10.04 (-4.38%) | $10.60 | $10.02 | 229.10 K | $290.44 M |
| 06/09/2026 | $10.64 | $10.65 (0.09%) | $10.88 | $10.55 | 51.24 K | $308.09 M |
| 06/08/2026 | $10.31 | $10.60 (2.81%) | $11.11 | $10.30 | 78.44 K | $306.65 M |
| 06/05/2026 | $10.31 | $10.35 (0.39%) | $10.83 | $10.30 | 64.70 K | $299.41 M |
| 06/04/2026 | $10.21 | $10.41 (1.96%) | $11.08 | $10.10 | 167.10 K | $301.15 M |
| 06/03/2026 | $10.00 | $10.22 (2.2%) | $10.76 | $9.98 | 245.80 K | $295.65 M |
| 06/02/2026 | $10.10 | $9.84 (-2.57%) | $10.41 | $9.81 | 96.23 K | $284.66 M |
| 06/01/2026 | $10.41 | $10.08 (-3.17%) | $11.01 | $10.08 | 160.03 K | $291.60 M |
| 05/29/2026 | $11.49 | $10.41 (-9.4%) | $11.80 | $10.41 | 99.72 K | $301.15 M |
| 05/28/2026 | $11.59 | $11.64 (0.43%) | $12.18 | $11.34 | 88.83 K | $336.73 M |
| 05/27/2026 | $12.06 | $11.71 (-2.9%) | $12.76 | $11.43 | 135.83 K | $338.76 M |
| 05/26/2026 | $11.55 | $12.14 (5.11%) | $12.67 | $11.55 | 91.00 K | $351.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
