5 DAY PERFORMANCE
+17.46%
1 MONTH PERFORMANCE
+8.79%
3 MONTH PERFORMANCE
+46.51%
6 MONTH PERFORMANCE
-10.35%
Public Policy Holding Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.70 | $10.90 (1.87%) | $11.03 | $10.61 | 51.73 K | $271.97 M |
| 10/07/2026 | $10.72 | $10.68 (-0.37%) | $11.19 | $10.47 | 83.90 K | $266.48 M |
| 10/06/2026 | $10.64 | $10.85 (1.97%) | $11.07 | $10.57 | 99.40 K | $270.72 M |
| 10/05/2026 | $10.72 | $10.64 (-0.75%) | $10.81 | $10.49 | 100.71 K | $265.48 M |
| 10/02/2026 | $10.76 | $10.54 (-2.04%) | $10.94 | $10.22 | 136.41 K | $262.99 M |
| 10/01/2026 | $10.21 | $10.52 (3.04%) | $10.56 | $9.92 | 177.70 K | $262.49 M |
| 09/30/2026 | $10.24 | $10.21 (-0.29%) | $10.51 | $9.82 | 301.93 K | $254.75 M |
| 09/29/2026 | $11.05 | $10.27 (-7.06%) | $11.15 | $10.20 | 140.01 K | $256.25 M |
| 09/28/2026 | $10.97 | $11.23 (2.37%) | $11.28 | $10.21 | 217.10 K | $280.20 M |
| 09/25/2026 | $11.26 | $11.06 (-1.78%) | $11.40 | $10.89 | 118.10 K | $275.96 M |
| 09/24/2026 | $11.80 | $11.44 (-3.05%) | $11.85 | $10.91 | 305.02 K | $285.44 M |
| 09/23/2026 | $11.89 | $11.72 (-1.43%) | $12.31 | $11.52 | 60.72 K | $292.43 M |
| 09/22/2026 | $11.82 | $12.03 (1.78%) | $12.58 | $11.82 | 134.75 K | $300.16 M |
| 09/21/2026 | $13.15 | $11.78 (-10.42%) | $13.17 | $11.24 | 161.70 K | $293.92 M |
| 09/18/2026 | $12.59 | $13.11 (4.13%) | $13.39 | $12.44 | 2.94 M | $327.11 M |
| 09/17/2026 | $11.81 | $12.59 (6.6%) | $12.71 | $11.51 | 234.03 K | $314.14 M |
| 09/16/2026 | $11.72 | $11.81 (0.77%) | $12.05 | $11.72 | 233.33 K | $294.67 M |
| 09/15/2026 | $11.74 | $11.77 (0.26%) | $12.27 | $11.54 | 199.80 K | $293.68 M |
| 09/14/2026 | $11.49 | $11.89 (3.48%) | $12.36 | $11.10 | 179.80 K | $296.67 M |
| 09/11/2026 | $11.30 | $11.49 (1.68%) | $11.66 | $10.77 | 177.50 K | $286.69 M |
| 09/10/2026 | $11.28 | $11.27 (-0.09%) | $11.58 | $11.10 | 149.80 K | $281.20 M |
| 09/09/2026 | $11.48 | $11.38 (-0.87%) | $11.48 | $10.89 | 121.41 K | $283.94 M |
| 09/08/2026 | $10.72 | $11.45 (6.81%) | $11.55 | $10.48 | 244.31 K | $285.69 M |
| 09/04/2026 | $11.25 | $10.65 (-5.33%) | $11.30 | $10.65 | 129.72 K | $265.73 M |
| 09/03/2026 | $11.56 | $11.24 (-2.77%) | $11.71 | $11.18 | 124.00 K | $280.45 M |
| 09/02/2026 | $11.03 | $11.44 (3.72%) | $11.68 | $10.76 | 105.00 K | $285.44 M |
| 09/01/2026 | $10.78 | $10.95 (1.58%) | $11.07 | $10.57 | 66.20 K | $273.22 M |
| 08/31/2026 | $11.00 | $10.84 (-1.45%) | $11.00 | $10.44 | 65.40 K | $270.47 M |
| 08/28/2026 | $11.15 | $10.96 (-1.7%) | $11.63 | $10.65 | 107.11 K | $273.46 M |
| 08/27/2026 | $10.75 | $11.20 (4.19%) | $11.63 | $10.75 | 86.00 K | $279.45 M |
| 08/26/2026 | $10.99 | $10.64 (-3.18%) | $10.99 | $10.23 | 155.81 K | $265.48 M |
| 08/25/2026 | $11.03 | $10.96 (-0.63%) | $11.74 | $10.89 | 126.51 K | $273.46 M |
| 08/24/2026 | $10.56 | $11.09 (5.02%) | $11.66 | $10.56 | 209.43 K | $276.71 M |
| 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 |
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.
