MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PPHC — Public Policy Holding Company, Inc. Common Stock
NasdaqPublic Policy Holding Company, Inc. Common Stock
$10.68
-0.17(-1.57%)
- O
- 10.72
- H
- 11.19
- L
- 10.47
- V
- 83.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.68
Period Return-5.32%
Period High$15.15
Period Low$7.01
Avg Daily Volume146.8K
Total Trading Days175
PPHC — Historical OHLCV Price & Volume Table
Jan 28, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.72 | $11.19 | $10.47 | $10.68 | $-0.17 | -1.57% | 83,887 | $10.73 | $10.47 $11.19 |
| Oct 6, 2026 | $10.64 | $11.07 | $10.57 | $10.85 | +$0.21 | +1.97% | 99,360 | $10.85 | $10.57 $11.07 |
| Oct 5, 2026 | $10.72 | $10.81 | $10.49 | $10.64 | +$0.10 | +0.95% | 100,709 | $10.63 | $10.49 $10.81 |
| Oct 2, 2026 | $10.76 | $10.94 | $10.22 | $10.54 | +$0.02 | +0.19% | 136,415 | $10.51 | $10.22 $10.94 |
| Oct 1, 2026 | $10.21 | $10.56 | $9.92 | $10.52 | +$0.31 | +3.04% | 177,688 | $10.29 | $9.92 $10.56 |
| Sep 30, 2026 | $10.24 | $10.51 | $9.83 | $10.21 | $-0.06 | -0.58% | 301,925 | $10.14 | $9.83 $10.51 |
| Sep 29, 2026 | $11.05 | $11.15 | $10.20 | $10.27 | $-0.96 | -8.55% | 140,012 | $10.53 | $10.20 $11.15 |
| Sep 28, 2026 | $10.97 | $11.28 | $10.21 | $11.23 | +$0.17 | +1.54% | 217,104 | $10.90 | $10.21 $11.28 |
| Sep 25, 2026 | $11.26 | $11.40 | $10.89 | $11.06 | $-0.38 | -3.32% | 118,102 | $11.04 | $10.89 $11.40 |
| Sep 24, 2026 | $11.80 | $11.85 | $10.91 | $11.44 | $-0.28 | -2.39% | 305,019 | $11.21 | $10.91 $11.85 |
| Sep 23, 2026 | $11.89 | $12.31 | $11.52 | $11.72 | $-0.31 | -2.58% | 60,725 | $11.70 | $11.52 $12.31 |
| Sep 22, 2026 | $11.82 | $12.58 | $11.82 | $12.03 | +$0.25 | +2.12% | 134,748 | $12.23 | $11.82 $12.58 |
| Sep 21, 2026 | $13.15 | $13.17 | $11.24 | $11.78 | $-1.33 | -10.14% | 161,673 | $11.94 | $11.24 $13.17 |
| Sep 18, 2026 | $12.59 | $13.39 | $12.44 | $13.11 | +$0.52 | +4.13% | 2,938,148 | $13.10 | $12.44 $13.39 |
| Sep 17, 2026 | $11.81 | $12.71 | $11.51 | $12.59 | +$0.78 | +6.60% | 234,034 | $12.42 | $11.51 $12.71 |
| Sep 16, 2026 | $11.72 | $12.05 | $11.72 | $11.81 | +$0.04 | +0.34% | 233,332 | $11.92 | $11.72 $12.05 |
| Sep 15, 2026 | $11.74 | $12.27 | $11.54 | $11.77 | $-0.12 | -1.01% | 199,687 | $11.90 | $11.54 $12.27 |
| Sep 14, 2026 | $11.49 | $12.36 | $11.10 | $11.89 | +$0.40 | +3.48% | 179,777 | $12.07 | $11.10 $12.36 |
| Sep 11, 2026 | $11.30 | $11.66 | $10.77 | $11.49 | +$0.22 | +1.95% | 177,495 | $11.50 | $10.77 $11.66 |
| Sep 10, 2026 | $11.28 | $11.58 | $11.10 | $11.27 | $-0.11 | -0.97% | 149,768 | $11.29 | $11.10 $11.58 |
| Sep 9, 2026 | $11.48 | $11.48 | $10.89 | $11.38 | $-0.07 | -0.61% | 121,412 | $11.21 | $10.89 $11.48 |
| Sep 8, 2026 | $10.72 | $11.55 | $10.48 | $11.45 | +$0.80 | +7.51% | 244,311 | $11.24 | $10.48 $11.55 |
| Sep 4, 2026 | $11.25 | $11.30 | $10.65 | $10.65 | $-0.59 | -5.25% | 129,717 | $11.06 | $10.65 $11.30 |
| Sep 3, 2026 | $11.56 | $11.71 | $11.18 | $11.24 | $-0.20 | -1.75% | 123,963 | $11.42 | $11.18 $11.71 |
| Sep 2, 2026 | $11.03 | $11.68 | $10.76 | $11.44 | +$0.49 | +4.47% | 104,975 | $11.32 | $10.76 $11.68 |
| Sep 1, 2026 | $10.78 | $11.07 | $10.57 | $10.95 | +$0.11 | +1.01% | 66,204 | $10.86 | $10.57 $11.07 |
| Aug 31, 2026 | $11.00 | $11.00 | $10.44 | $10.84 | $-0.12 | -1.09% | 65,376 | $10.79 | $10.44 $11.00 |
| Aug 28, 2026 | $11.15 | $11.63 | $10.65 | $10.96 | $-0.24 | -2.14% | 107,115 | $11.10 | $10.65 $11.63 |
| Aug 27, 2026 | $10.75 | $11.63 | $10.75 | $11.20 | +$0.56 | +5.26% | 85,972 | $11.19 | $10.75 $11.63 |
| Aug 26, 2026 | $10.99 | $10.99 | $10.23 | $10.64 | $-0.32 | -2.92% | 155,806 | $10.58 | $10.23 $10.99 |