NASDAQ : PPHC
Public Policy Holding Company, Inc. — Price history
Industrials · Consulting Services · United States
Last price 10.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 301.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Public Policy Holding Company, Inc. (PPHC) closed at 10.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.45 | 11.18 | 10.33 | 10.84 | 118,689 | +4.84% |
| 2026-10-30 | 10.245 | 10.52 | 9.835 | 10.34 | 111,569 | +1.17% |
| 2026-10-29 | 10.39 | 10.495 | 9.95 | 10.22 | 117,839 | +0.10% |
| 2026-10-28 | 10.23 | 10.25 | 9.96 | 10.21 | 93,835 | +0.59% |
| 2026-10-27 | 9.88 | 10.29 | 9.51 | 10.15 | 191,570 | +3.78% |
| 2026-10-26 | 9.81 | 10.04 | 9.62 | 9.78 | 67,286 | +0.10% |
| 2026-10-23 | 9.88 | 10.095 | 9.61 | 9.77 | 136,375 | -1.51% |
| 2026-10-22 | 9.69 | 10.08 | 9.69 | 9.92 | 80,908 | +3.23% |
| 2026-10-21 | 9.77 | 9.94 | 9.53 | 9.61 | 127,428 | -1.13% |
| 2026-10-20 | 9.94 | 10.08 | 9.68 | 9.72 | 94,959 | -1.12% |
| 2026-10-19 | 10.2 | 10.34 | 9.79 | 9.83 | 106,127 | -4.10% |
| 2026-10-16 | 10.59 | 10.645 | 10.03 | 10.25 | 52,046 | -3.21% |
| 2026-10-15 | 10.65 | 10.72 | 10.25 | 10.59 | 74,109 | +1.24% |
| 2026-10-14 | 10.47 | 10.78 | 10.29 | 10.46 | 94,573 | -1.13% |
| 2026-10-13 | 10.68 | 11.14 | 10.32 | 10.58 | 101,900 | -0.09% |
| 2026-10-12 | 11.1 | 11.63 | 10.57 | 10.59 | 113,142 | -4.85% |
| 2026-10-09 | 10.91 | 11.39 | 10.49 | 11.13 | 151,510 | +2.11% |
| 2026-10-08 | 10.7 | 11.025 | 10.61 | 10.9 | 51,725 | +2.06% |
| 2026-10-07 | 10.72 | 11.19 | 10.47 | 10.68 | 83,890 | -1.57% |
| 2026-10-06 | 10.64 | 11.07 | 10.57 | 10.85 | 99,359 | +1.97% |
| 2026-10-05 | 10.72 | 10.81 | 10.489 | 10.64 | 100,708 | +0.95% |
| 2026-10-02 | 10.76 | 10.94 | 10.22 | 10.54 | 136,414 | +0.19% |
| 2026-10-01 | 10.21 | 10.555 | 9.92 | 10.52 | 177,687 | +3.04% |
| 2026-09-30 | 10.24 | 10.51 | 9.825 | 10.21 | 301,925 | -0.58% |
| 2026-09-29 | 11.05 | 11.145 | 10.195 | 10.27 | 140,011 | -8.55% |
| 2026-09-28 | 10.97 | 11.275 | 10.21 | 11.23 | 217,103 | +1.54% |
| 2026-09-25 | 11.26 | 11.4 | 10.89 | 11.06 | 118,101 | -2.32% |
| 2026-09-24 | 11.8 | 11.85 | 10.91 | 11.44 | 305,018 | -2.39% |
| 2026-09-23 | 11.89 | 12.305 | 11.52 | 11.72 | 60,724 | -2.58% |
| 2026-09-22 | 11.82 | 12.58 | 11.82 | 12.03 | 134,748 | +2.12% |
| 2026-09-21 | 13.15 | 13.17 | 11.24 | 11.78 | 161,673 | -10.14% |
| 2026-09-18 | 12.59 | 13.39 | 12.435 | 13.11 | 2,938,147 | +4.13% |
| 2026-09-17 | 11.81 | 12.71 | 11.51 | 12.59 | 234,033 | +6.60% |
| 2026-09-16 | 11.72 | 12.05 | 11.72 | 11.81 | 233,332 | +0.34% |
| 2026-09-15 | 11.74 | 12.27 | 11.54 | 11.77 | 199,787 | -1.01% |
| 2026-09-14 | 11.49 | 12.36 | 11.1 | 11.89 | 179,776 | +3.48% |
| 2026-09-11 | 11.3 | 11.66 | 10.765 | 11.49 | 177,494 | +1.95% |
| 2026-09-10 | 11.28 | 11.58 | 11.1 | 11.27 | 149,767 | -0.97% |
| 2026-09-09 | 11.48 | 11.48 | 10.89 | 11.38 | 121,412 | -0.61% |
| 2026-09-08 | 10.72 | 11.55 | 10.48 | 11.45 | 244,311 | +7.51% |
| 2026-09-04 | 11.25 | 11.3 | 10.65 | 10.65 | 129,716 | -5.25% |
| 2026-09-03 | 11.56 | 11.71 | 11.18 | 11.24 | 123,962 | -1.75% |
| 2026-09-02 | 11.03 | 11.68 | 10.76 | 11.44 | 104,976 | +4.47% |
| 2026-09-01 | 10.78 | 11.07 | 10.57 | 10.95 | 66,203 | +1.01% |
| 2026-08-31 | 11 | 11 | 10.44 | 10.84 | 65,394 | -1.09% |
| 2026-08-28 | 11.15 | 11.63 | 10.65 | 10.96 | 107,114 | -2.14% |
| 2026-08-27 | 10.75 | 11.63 | 10.75 | 11.2 | 85,971 | +5.26% |
| 2026-08-26 | 10.99 | 10.99 | 10.23 | 10.64 | 155,805 | -2.92% |
| 2026-08-25 | 11.03 | 11.744 | 10.89 | 10.96 | 126,506 | -1.17% |
| 2026-08-24 | 10.56 | 11.66 | 10.56 | 11.09 | 209,429 | +5.02% |
| 2026-08-21 | 10.16 | 10.63 | 10.07 | 10.56 | 70,528 | +4.45% |
| 2026-08-20 | 10.83 | 10.96 | 10.05 | 10.11 | 84,141 | -7.84% |
| 2026-08-19 | 10.24 | 11.732 | 10.24 | 10.97 | 129,741 | +7.13% |
| 2026-08-18 | 9.95 | 10.325 | 9.805 | 10.24 | 104,041 | +1.89% |
| 2026-08-17 | 10.37 | 10.48 | 9.73 | 10.05 | 128,142 | -0.69% |
| 2026-08-14 | 10.55 | 10.75 | 9.97 | 10.12 | 115,559 | -4.80% |
| 2026-08-13 | 11.13 | 11.3 | 10.45 | 10.63 | 84,238 | -5.43% |
| 2026-08-12 | 11.46 | 11.485 | 10.78 | 11.24 | 25,868 | -0.97% |
| 2026-08-11 | 10.98 | 12.1 | 10.52 | 11.35 | 115,952 | +8.72% |
| 2026-08-10 | 10.72 | 10.99 | 10.16 | 10.44 | 55,635 | -2.79% |
| 2026-08-07 | 11.09 | 11.24 | 10.63 | 10.74 | 65,637 | -4.53% |
| 2026-08-06 | 11.03 | 11.465 | 10.59 | 11.25 | 104,199 | +2.09% |
| 2026-08-05 | 11.28 | 11.44 | 10.912 | 11.02 | 95,024 | -3.42% |
| 2026-08-04 | 11.81 | 12.045 | 11.25 | 11.41 | 73,843 | -5.62% |
| 2026-08-03 | 11 | 12.13 | 10.96 | 12.09 | 95,162 | +11.43% |
| 2026-07-31 | 10.59 | 11 | 10.175 | 10.85 | 145,441 | +2.55% |
| 2026-07-30 | 10.49 | 10.66 | 9.78 | 10.58 | 96,043 | +0.19% |
| 2026-07-29 | 9.99 | 10.698 | 9.875 | 10.56 | 81,622 | +5.92% |
| 2026-07-28 | 9.42 | 10.21 | 9.2 | 9.97 | 144,483 | +5.84% |
| 2026-07-27 | 8.99 | 9.5 | 8.6 | 9.42 | 94,508 | +4.78% |
| 2026-07-24 | 8.85 | 9.42 | 8.72 | 8.99 | 162,432 | +1.81% |
| 2026-07-23 | 8.51 | 8.91 | 7.97 | 8.83 | 116,119 | +2.32% |
| 2026-07-22 | 9 | 9.045 | 8.5 | 8.63 | 60,401 | -4.96% |
| 2026-07-21 | 9.15 | 9.395 | 8.935 | 9.08 | 73,376 | -2.47% |
| 2026-07-20 | 8.95 | 9.35 | 8.685 | 9.31 | 103,855 | +4.84% |
| 2026-07-17 | 8.57 | 9.33 | 8.23 | 8.88 | 98,978 | +2.30% |
| 2026-07-16 | 8.52 | 8.775 | 8.42 | 8.68 | 65,226 | +1.88% |
| 2026-07-15 | 8.25 | 8.615 | 8.16 | 8.52 | 109,096 | +3.78% |
| 2026-07-14 | 8.5 | 8.824 | 8.16 | 8.21 | 161,995 | -2.26% |
| 2026-07-13 | 8.42 | 8.71 | 7.919 | 8.4 | 381,226 | +0.72% |
| 2026-07-10 | 8.41 | 8.425 | 8.06 | 8.34 | 63,987 | -1.30% |
| 2026-07-09 | 8.15 | 8.63 | 8.02 | 8.45 | 202,095 | +3.81% |
| 2026-07-08 | 7.86 | 8.31 | 7.85 | 8.14 | 297,881 | +3.43% |
| 2026-07-07 | 8.27 | 8.27 | 7.85 | 7.87 | 103,714 | -4.95% |
| 2026-07-06 | 8 | 8.33 | 7.86 | 8.28 | 217,968 | +7.12% |
| 2026-07-02 | 8.13 | 8.54 | 7.69 | 7.73 | 126,360 | -4.33% |
| 2026-07-01 | 7.58 | 8.45 | 7.49 | 8.08 | 107,742 | +9.04% |
| 2026-06-30 | 7.28 | 7.72 | 7.005 | 7.41 | 75,723 | +1.23% |
| 2026-06-29 | 7.53 | 7.78 | 7.235 | 7.32 | 58,983 | -2.27% |
| 2026-06-26 | 7.31 | 7.89 | 7.23 | 7.49 | 196,564 | +2.04% |
| 2026-06-25 | 7.61 | 8.545 | 7.24 | 7.34 | 112,914 | -4.43% |
| 2026-06-24 | 8.26 | 8.26 | 7.55 | 7.68 | 138,120 | -7.02% |
| 2026-06-23 | 8.12 | 8.685 | 8.03 | 8.26 | 70,052 | +1.10% |
| 2026-06-22 | 8.95 | 8.95 | 8.07 | 8.17 | 84,116 | -9.72% |
| 2026-06-18 | 9.57 | 9.89 | 8.82 | 9.05 | 126,460 | -3.83% |
| 2026-06-17 | 9.8 | 10.51 | 9.34 | 9.41 | 120,655 | -5.24% |
| 2026-06-16 | 9.78 | 10.39 | 9.7 | 9.93 | 148,124 | +2.58% |
| 2026-06-15 | 10.51 | 10.6 | 9.57 | 9.68 | 100,752 | -7.90% |
| 2026-06-12 | 10.68 | 10.99 | 10.195 | 10.51 | 76,180 | -0.10% |
| 2026-06-11 | 10.11 | 10.99 | 10.11 | 10.52 | 155,281 | +4.78% |
| 2026-06-10 | 10.5 | 10.6 | 10.02 | 10.04 | 229,090 | -5.73% |
| 2026-06-09 | 10.64 | 10.88 | 10.55 | 10.65 | 51,242 | +0.47% |
| 2026-06-08 | 10.31 | 11.11 | 10.3 | 10.6 | 78,438 | +2.42% |
| 2026-06-05 | 10.31 | 10.83 | 10.3 | 10.35 | 64,657 | -0.58% |
| 2026-06-04 | 10.21 | 11.08 | 10.1 | 10.41 | 167,100 | +1.86% |
| 2026-06-03 | 10 | 10.76 | 9.98 | 10.22 | 245,755 | +3.86% |
| 2026-06-02 | 10.1 | 10.405 | 9.81 | 9.84 | 96,227 | -2.38% |
| 2026-06-01 | 10.41 | 11.005 | 10.08 | 10.08 | 160,034 | -3.17% |
| 2026-05-29 | 11.49 | 11.8 | 10.41 | 10.41 | 99,720 | -10.57% |
| 2026-05-28 | 11.59 | 12.18 | 11.34 | 11.64 | 88,831 | -0.60% |
| 2026-05-27 | 12.06 | 12.76 | 11.43 | 11.71 | 135,828 | -3.54% |
| 2026-05-26 | 11.55 | 12.67 | 11.55 | 12.14 | 90,996 | +5.11% |
| 2026-05-22 | 11.94 | 11.94 | 11.332 | 11.55 | 38,070 | -2.20% |
| 2026-05-21 | 10.8 | 11.91 | 10.8 | 11.81 | 137,649 | +8.45% |
| 2026-05-20 | 11.01 | 11.575 | 10.75 | 10.89 | 52,171 | -1.54% |
| 2026-05-19 | 11.11 | 11.45 | 10.995 | 11.06 | 70,832 | -0.81% |
| 2026-05-18 | 11.35 | 11.875 | 11 | 11.15 | 68,664 | -2.19% |
| 2026-05-15 | 11.34 | 11.74 | 11.11 | 11.4 | 96,028 | -1.55% |
| 2026-05-14 | 11.63 | 12.05 | 11.27 | 11.58 | 87,959 | -0.43% |
| 2026-05-13 | 12.85 | 12.87 | 11.3 | 11.63 | 211,220 | -10.33% |