5 DAY PERFORMANCE
-8.63%
1 MONTH PERFORMANCE
-13.43%
3 MONTH PERFORMANCE
+0.00%
Public Policy Holding Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.85 | $11.58 (-9.92%) | $12.87 | $11.30 | 192.11 K | $997.19 M |
| 05/12/2026 | $13.46 | $12.97 (-3.64%) | $13.49 | $12.85 | 106.34 K | $1.13 B |
| 05/11/2026 | $13.46 | $13.50 (0.3%) | $13.62 | $13.43 | 48.10 K | $1.17 B |
| 05/08/2026 | $13.46 | $13.55 (0.67%) | $13.74 | $13.40 | 77.30 K | $1.18 B |
| 05/07/2026 | $13.32 | $13.47 (1.13%) | $13.73 | $13.32 | 35.10 K | $1.17 B |
| 05/06/2026 | $13.33 | $13.40 (0.53%) | $14.31 | $13.08 | 55.59 K | $1.17 B |
| 05/05/2026 | $13.25 | $13.46 (1.58%) | $13.66 | $13.22 | 75.50 K | $1.17 B |
| 05/04/2026 | $14.55 | $13.46 (-7.49%) | $14.55 | $13.46 | 42.70 K | $1.17 B |
| 05/01/2026 | $14.09 | $14.61 (3.69%) | $15.15 | $13.91 | 58.64 K | $1.27 B |
| 04/30/2026 | $13.71 | $14.02 (2.26%) | $14.30 | $13.71 | 37.72 K | $1.22 B |
| 04/29/2026 | $14.40 | $13.73 (-4.65%) | $14.53 | $13.62 | 50.02 K | $1.19 B |
| 04/28/2026 | $13.83 | $14.46 (4.56%) | $14.55 | $13.83 | 30.62 K | $1.26 B |
| 04/27/2026 | $13.97 | $14.05 (0.57%) | $14.50 | $12.94 | 67.70 K | $1.22 B |
| 04/24/2026 | $14.01 | $14.02 (0.07%) | $14.41 | $13.66 | 35.90 K | $1.22 B |
| 04/23/2026 | $13.86 | $14.32 (3.32%) | $14.40 | $13.58 | 56.60 K | $1.25 B |
| 04/22/2026 | $13.20 | $13.66 (3.48%) | $13.69 | $13.20 | 48.20 K | $1.19 B |
| 04/21/2026 | $13.48 | $13.39 (-0.67%) | $13.60 | $13.30 | 30.14 K | $1.17 B |
| 04/20/2026 | $13.77 | $13.56 (-1.53%) | $14.00 | $13.45 | 54.22 K | $1.18 B |
| 04/17/2026 | $13.46 | $13.86 (2.97%) | $13.88 | $13.36 | 96.10 K | $1.21 B |
| 04/16/2026 | $13.39 | $13.55 (1.19%) | $13.83 | $13.39 | 62.60 K | $1.18 B |
| 04/15/2026 | $13.63 | $13.47 (-1.17%) | $13.84 | $13.46 | 30.42 K | $1.17 B |
| 04/14/2026 | $13.86 | $13.67 (-1.37%) | $13.93 | $13.36 | 55.54 K | $1.19 B |
| 04/13/2026 | $13.38 | $14.30 (6.88%) | $14.38 | $13.38 | 49.40 K | $1.24 B |
| 04/10/2026 | $13.58 | $13.44 (-1.03%) | $13.90 | $13.43 | 44.13 K | $1.17 B |
| 04/09/2026 | $14.00 | $13.81 (-1.36%) | $14.12 | $13.44 | 72.74 K | $1.20 B |
| 04/08/2026 | $14.05 | $14.12 (0.5%) | $14.45 | $13.94 | 87.30 K | $1.23 B |
| 04/07/2026 | $13.54 | $14.13 (4.36%) | $14.15 | $13.30 | 127.24 K | $1.23 B |
| 04/06/2026 | $13.26 | $13.70 (3.32%) | $13.80 | $13.20 | 85.10 K | $1.19 B |
| 04/02/2026 | $12.75 | $13.44 (5.41%) | $13.54 | $12.75 | 84.34 K | $1.17 B |
| 04/01/2026 | $12.87 | $12.97 (0.78%) | $13.28 | $12.66 | 360.40 K | $1.13 B |
| 03/31/2026 | $12.80 | $13.08 (2.19%) | $13.69 | $12.49 | 209.61 K | $1.14 B |
| 03/30/2026 | $11.72 | $12.87 (9.81%) | $12.94 | $11.71 | 142.60 K | $1.12 B |
| 03/27/2026 | $11.75 | $11.70 (-0.43%) | $12.05 | $11.60 | 84.51 K | $1.02 B |
| 03/26/2026 | $12.49 | $11.79 (-5.6%) | $12.63 | $11.63 | 190.90 K | $1.03 B |
| 03/25/2026 | $13.09 | $12.41 (-5.19%) | $13.69 | $12.37 | 133.92 K | $1.08 B |
| 03/24/2026 | $13.15 | $13.19 (0.3%) | $13.70 | $13.00 | 170.74 K | $1.15 B |
| 03/23/2026 | $13.05 | $13.19 (1.07%) | $13.44 | $13.01 | 133.73 K | $1.15 B |
| 03/20/2026 | $12.89 | $13.00 (0.85%) | $13.38 | $12.79 | 609.81 K | $1.13 B |
| 03/19/2026 | $13.32 | $12.86 (-3.45%) | $13.58 | $12.81 | 161.16 K | $1.12 B |
| 03/18/2026 | $13.51 | $13.46 (-0.37%) | $14.30 | $13.45 | 213.17 K | $1.17 B |
| 03/17/2026 | $12.71 | $13.39 (5.35%) | $13.40 | $12.47 | 355.60 K | $1.17 B |
| 03/16/2026 | $13.16 | $13.04 (-0.91%) | $13.53 | $12.86 | 107.60 K | $1.13 B |
| 03/13/2026 | $13.58 | $13.04 (-3.98%) | $13.58 | $13.04 | 79.14 K | $1.13 B |
| 03/12/2026 | $13.43 | $13.45 (0.15%) | $14.50 | $13.00 | 157.90 K | $1.17 B |
| 03/11/2026 | $12.72 | $13.41 (5.42%) | $14.12 | $12.55 | 114.78 K | $1.17 B |
| 03/10/2026 | $12.55 | $12.83 (2.23%) | $12.97 | $12.25 | 60.70 K | $1.12 B |
| 03/09/2026 | $12.41 | $12.38 (-0.24%) | $12.68 | $12.13 | 171.80 K | $1.08 B |
| 03/06/2026 | $12.64 | $12.50 (-1.11%) | $12.79 | $12.36 | 61.51 K | $1.09 B |
| 03/05/2026 | $12.31 | $12.59 (2.27%) | $12.83 | $12.30 | 64.12 K | $1.10 B |
| 03/04/2026 | $12.51 | $12.50 (-0.08%) | $12.65 | $12.11 | 90.60 K | $1.09 B |
| 03/03/2026 | $12.06 | $12.50 (3.65%) | $12.58 | $11.90 | 95.10 K | $1.09 B |
| 03/02/2026 | $11.49 | $12.25 (6.61%) | $12.35 | $11.40 | 140.80 K | $1.07 B |
| 02/27/2026 | $11.84 | $11.56 (-2.36%) | $12.00 | $11.25 | 142.90 K | $1.01 B |
| 02/26/2026 | $12.25 | $11.96 (-2.37%) | $12.30 | $11.92 | 71.40 K | $1.04 B |
| 02/25/2026 | $12.26 | $12.25 (-0.08%) | $12.34 | $12.20 | 97.00 K | $1.07 B |
| 02/24/2026 | $12.40 | $12.30 (-0.81%) | $12.58 | $12.25 | 79.73 K | $1.07 B |
| 02/23/2026 | $12.35 | $12.25 (-0.81%) | $12.35 | $12.11 | 83.94 K | $1.07 B |
| 02/20/2026 | $12.26 | $12.25 (-0.08%) | $12.35 | $12.18 | 64.81 K | $1.07 B |
| 02/19/2026 | $12.39 | $12.36 (-0.24%) | $12.40 | $12.24 | 77.20 K | $1.08 B |
| 02/18/2026 | $12.25 | $12.40 (1.22%) | $12.54 | $12.00 | 99.50 K | $1.08 B |
| 02/17/2026 | $12.36 | $12.25 (-0.89%) | $12.50 | $11.75 | 87.11 K | $1.07 B |
| 02/13/2026 | $12.30 | $12.38 (0.65%) | $12.60 | $11.85 | 195.38 K | $1.08 B |
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.
