MetaCap

Public Policy Stock Price History

NASDAQ: PPHCIndustrialsConsulting ServicesUSD

11.13+0.23 (+2.11%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PPHC price history at a glance

The price history for Public Policy (PPHC) on this page begins on January 26, 2026, when the stock closed at $12.25; it most recently closed at $11.13 on October 5, 2026. The highest price in this record is $15.15, reached on April 27, 2026; the latest close is 26.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$15.15
Date of high
Apr 27, 2026
Low since 2026
$7.01
Date of low
Jun 29, 2026
52-week high
$15.15
52-week low
$7.01
IPO year
2026
Last close
$11.13

PPHC returns

1 week

+5.60%

1 month

-2.20%

3 months

+33.45%

6 months

-17.19%

PPHC price return, excluding dividends.

PPHC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
10.9111.3910.7611.13+2.11%
10.7011.0310.6110.90+2.06%
10.7811.1910.4710.68-1.57%
10.6411.0710.5710.85+1.97%
10.7210.8110.4910.64+0.95%
10.7610.9410.2210.54+0.19%
10.2110.569.9210.52+3.04%
10.2410.519.8310.21-0.58%
11.0511.1510.2010.27-8.55%
10.9711.2810.2111.23+1.54%
11.2611.4010.8911.06-3.32%
11.8011.8510.9111.44-2.39%
11.8912.3111.5211.72-2.58%
11.8212.5811.8212.03+2.12%
13.1513.1711.2411.78-10.14%
12.5913.3912.4413.11+4.13%
11.8112.7111.5112.59+6.60%
11.7212.0511.7211.81+0.34%
11.7412.2711.5411.77-1.01%
11.4912.3611.1011.89+3.48%
11.3011.6610.7711.49+1.95%
11.2811.5811.1011.27-0.97%
11.4811.4810.8911.38-0.61%
10.7211.5510.4811.45+7.51%
11.2511.3010.6510.65-5.25%
11.5611.7111.1811.24-1.75%
11.0311.6810.7611.44+4.47%
10.7811.0710.5710.95+1.01%
11.0011.0010.4410.84-1.09%
11.1511.6310.6510.96-2.14%
10.7511.6310.7511.20+5.26%
10.9910.9910.2310.64-2.92%
11.0311.7410.8910.96-1.17%
10.5611.6610.5611.09+5.02%
10.1610.6310.0710.56+4.45%
10.8310.9610.0510.11-7.84%
10.2411.7310.2410.97+7.13%
9.9510.339.8110.24+1.89%
10.3710.489.7310.05-0.69%
10.5510.759.9710.12-4.80%
11.1311.3010.4510.63-5.43%
11.4611.4910.7811.24-0.97%
10.9812.1010.5211.35+8.72%
10.7210.9910.1610.44-2.79%
11.0911.2410.6310.74-4.53%
11.0311.4710.5911.25+2.09%
11.2811.4410.9111.02-3.42%
11.8112.0511.2511.41-5.62%
11.0012.1310.9612.09+11.43%
10.5911.0010.1810.85+2.55%
10.4910.669.7810.58+0.19%
9.9910.709.8810.56+5.92%
9.4210.219.209.97+5.84%
8.999.508.609.42+4.78%
8.859.428.728.99+1.81%
8.518.917.978.83+2.32%
9.009.058.508.63-4.96%
9.159.408.949.08-2.47%
8.959.358.699.31+4.84%
8.579.338.238.88+2.30%
8.528.788.428.68+1.88%
8.258.628.168.52+3.78%
8.508.828.168.21-2.26%
8.428.717.928.40+0.72%
8.418.438.068.34-1.30%
8.158.638.028.45+3.81%
7.868.317.858.14+3.43%
8.278.277.857.87-4.95%
8.008.337.868.28+7.12%
8.138.547.697.73-4.33%
7.588.457.498.08+9.04%
7.287.727.017.41+1.23%
7.537.787.247.32-2.27%
7.317.897.237.49+2.04%
7.618.557.247.34-4.43%
8.268.267.557.68-7.02%
8.128.698.038.26+1.10%
8.958.958.078.17-9.72%
9.579.898.829.05-3.83%
9.8010.519.349.41-5.24%
9.7810.399.709.93+2.58%
10.5110.609.579.68-7.90%
10.6810.9910.2010.51-0.10%
10.1110.9910.1110.52+4.78%
10.5010.6010.0210.04-5.73%
10.6410.8810.5510.65+0.47%
10.3111.1110.3010.60+2.42%
10.3110.8310.3010.35-0.58%
10.2111.0810.1010.41+1.86%
10.0010.769.9810.22+3.86%
10.1010.419.819.84-2.38%
10.4111.0110.0810.08-3.17%
11.4911.8010.4110.41-10.57%
11.5912.1811.3411.64-0.60%
12.0612.7611.4311.71-3.54%
11.5512.6711.5512.14+5.11%
11.9411.9411.3311.55-2.20%
10.8011.9110.8011.81+8.45%
11.0111.5810.7510.89-1.54%
11.1111.4511.0011.06-0.81%
11.3511.8811.0011.15-2.19%
11.3411.7411.1111.40-1.55%
11.6312.0511.2711.58-0.43%
12.8512.8711.3011.63-10.33%
13.4613.4912.8512.97-3.93%
13.4613.6213.4313.50-0.37%
13.4613.7413.4013.55+0.59%
13.3213.7313.3213.47+0.52%
13.3314.3113.0813.40-0.45%
13.2513.6613.2213.460.00%
14.5514.5513.4613.46-7.87%
14.0915.1513.9114.61+4.21%
13.7114.3013.7114.02+2.11%
14.4014.5313.6213.73-5.05%
13.8314.5513.8314.46+2.92%
13.9714.5012.9414.05+0.21%
14.0114.4113.6614.02-2.09%
13.8614.4013.5814.32+4.83%
13.2013.6913.2013.66+2.02%
13.4813.6013.3013.39-1.25%
13.7714.0013.4513.56-2.16%
13.4613.8813.3613.86+2.29%
13.3913.8313.3913.55+0.59%
13.6313.8413.4613.47-1.46%
13.8613.9313.3613.67-4.41%
13.3814.3813.3814.30+6.40%
13.5813.9013.4313.44-2.68%
14.0014.1213.4413.81-2.20%
14.0514.4513.9414.12-0.07%
13.5414.1513.3014.13+3.14%
13.2613.8013.2013.70+1.93%
12.7513.5412.7513.44+3.62%
12.8713.2812.6612.97-0.84%
12.8013.6912.4913.08+1.63%
11.7212.9411.7112.87+10.00%
11.7512.0511.6011.70-0.76%
12.4912.6311.6311.79-5.00%
13.0913.6912.3712.41-5.91%
13.1513.7013.0013.190.00%
13.0513.4413.0113.19+1.46%
12.8913.3812.7913.00+1.09%
13.3213.5812.8112.86-4.46%
13.5114.3013.4513.46+0.52%
12.7113.4012.4713.39+2.68%
13.1613.5312.8613.040.00%
13.5813.5813.0413.04-3.05%
13.4314.5013.0013.45+0.30%
12.7214.1212.5513.41+4.52%
12.5512.9712.2512.83+3.63%
12.4112.6812.1312.38-0.96%
12.6412.7912.3612.50-0.71%
12.3112.8312.3012.59+0.72%
12.5112.6512.1112.500.00%
12.0612.5811.9012.50+2.04%
11.4912.3511.4012.25+5.97%
11.8412.0011.2511.56-3.34%
12.2512.3011.9211.96-2.37%
12.2612.3412.2012.25-0.41%
12.4012.5812.2512.30+0.41%
12.3512.3512.1112.250.00%
12.2612.3512.1812.25-0.89%
12.3912.4012.2412.36-0.32%
12.2512.5412.0012.40+1.22%
12.3612.5011.7512.25-1.05%
12.3012.6011.8512.38+0.98%
12.4112.9312.1212.26-0.81%
12.5012.5812.2612.36-1.20%
12.2612.7212.2612.51+0.64%
12.3712.6812.2912.43+0.49%
12.3512.4912.3012.37+0.57%
12.3612.3612.2012.30-0.49%
12.2012.4812.2012.36+0.08%
12.3113.0012.2812.35+0.41%
12.3012.5111.8512.30+0.41%
12.3012.3412.2012.250.00%
12.0012.2711.5512.25+8.60%
12.1912.4011.2811.28—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PPHC chart for longer ranges.