5 DAY PERFORMANCE
+49.88%
1 MONTH PERFORMANCE
+6.36%
3 MONTH PERFORMANCE
+5.81%
Public Policy Holding Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $11.94 | $11.55 (-3.27%) | $11.94 | $11.33 | 38.10 K | $334.13 M |
| 05/21/2026 | $10.80 | $11.81 (9.35%) | $11.91 | $10.80 | 137.65 K | $341.65 M |
| 05/20/2026 | $11.01 | $10.89 (-1.09%) | $11.58 | $10.75 | 52.20 K | $315.03 M |
| 05/19/2026 | $11.11 | $11.06 (-0.45%) | $11.45 | $11.00 | 70.83 K | $319.95 M |
| 05/18/2026 | $11.35 | $11.15 (-1.76%) | $11.88 | $11.00 | 68.70 K | $322.56 M |
| 05/15/2026 | $11.34 | $11.40 (0.53%) | $11.74 | $11.11 | 96.03 K | $329.79 M |
| 05/14/2026 | $11.63 | $11.58 (-0.43%) | $12.05 | $11.27 | 88.00 K | $335.00 M |
| 05/13/2026 | $12.85 | $11.63 (-9.49%) | $12.87 | $11.30 | 211.22 K | $336.44 M |
| 05/12/2026 | $13.46 | $12.97 (-3.64%) | $13.49 | $12.85 | 106.34 K | $375.21 M |
| 05/11/2026 | $13.46 | $13.50 (0.3%) | $13.62 | $13.43 | 48.10 K | $390.54 M |
| 05/08/2026 | $13.46 | $13.55 (0.67%) | $13.74 | $13.40 | 77.30 K | $391.98 M |
| 05/07/2026 | $13.32 | $13.47 (1.13%) | $13.73 | $13.32 | 35.10 K | $389.67 M |
| 05/06/2026 | $13.33 | $13.40 (0.53%) | $14.31 | $13.08 | 55.59 K | $387.65 M |
| 05/05/2026 | $13.25 | $13.46 (1.58%) | $13.66 | $13.22 | 75.50 K | $389.38 M |
| 05/04/2026 | $14.55 | $13.46 (-7.49%) | $14.55 | $13.46 | 42.70 K | $389.38 M |
| 05/01/2026 | $14.09 | $14.61 (3.69%) | $15.15 | $13.91 | 58.64 K | $422.65 M |
| 04/30/2026 | $13.71 | $14.02 (2.26%) | $14.30 | $13.71 | 37.72 K | $405.58 M |
| 04/29/2026 | $14.40 | $13.73 (-4.65%) | $14.53 | $13.62 | 50.02 K | $397.19 M |
| 04/28/2026 | $13.83 | $14.46 (4.56%) | $14.55 | $13.83 | 30.62 K | $418.31 M |
| 04/27/2026 | $13.97 | $14.05 (0.57%) | $14.50 | $12.94 | 67.70 K | $406.45 M |
| 04/24/2026 | $14.01 | $14.02 (0.07%) | $14.41 | $13.66 | 35.90 K | $405.58 M |
| 04/23/2026 | $13.86 | $14.32 (3.32%) | $14.40 | $13.58 | 56.60 K | $414.26 M |
| 04/22/2026 | $13.20 | $13.66 (3.48%) | $13.69 | $13.20 | 48.20 K | $395.17 M |
| 04/21/2026 | $13.48 | $13.39 (-0.67%) | $13.60 | $13.30 | 30.14 K | $387.36 M |
| 04/20/2026 | $13.77 | $13.56 (-1.53%) | $14.00 | $13.45 | 54.22 K | $392.27 M |
| 04/17/2026 | $13.46 | $13.86 (2.97%) | $13.88 | $13.36 | 96.10 K | $400.95 M |
| 04/16/2026 | $13.39 | $13.55 (1.19%) | $13.83 | $13.39 | 62.60 K | $391.98 M |
| 04/15/2026 | $13.63 | $13.47 (-1.17%) | $13.84 | $13.46 | 30.42 K | $389.67 M |
| 04/14/2026 | $13.86 | $13.67 (-1.37%) | $13.93 | $13.36 | 55.54 K | $395.46 M |
| 04/13/2026 | $13.38 | $14.30 (6.88%) | $14.38 | $13.38 | 49.40 K | $413.68 M |
| 04/10/2026 | $13.58 | $13.44 (-1.03%) | $13.90 | $13.43 | 44.13 K | $388.80 M |
| 04/09/2026 | $14.00 | $13.81 (-1.36%) | $14.12 | $13.44 | 72.74 K | $399.51 M |
| 04/08/2026 | $14.05 | $14.12 (0.5%) | $14.45 | $13.94 | 87.30 K | $408.47 M |
| 04/07/2026 | $13.54 | $14.13 (4.36%) | $14.15 | $13.30 | 127.24 K | $408.76 M |
| 04/06/2026 | $13.26 | $13.70 (3.32%) | $13.80 | $13.20 | 85.10 K | $396.32 M |
| 04/02/2026 | $12.75 | $13.44 (5.41%) | $13.54 | $12.75 | 84.34 K | $388.80 M |
| 04/01/2026 | $12.87 | $12.97 (0.78%) | $13.28 | $12.66 | 360.40 K | $375.21 M |
| 03/31/2026 | $12.80 | $13.08 (2.19%) | $13.69 | $12.49 | 209.61 K | $378.39 M |
| 03/30/2026 | $11.72 | $12.87 (9.81%) | $12.94 | $11.71 | 142.60 K | $372.31 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.
