PPD Inc (PPD) Historical Stock Data
47.28 ↑0.00 (0.00%)
As of December 7, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, PPD is down 0.00% a day on average. There have been 17 days where PPD Inc closed green and 13 days where PPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 47.32 | 47.28 | ↓$0.04 (-0.08%) | 47.24 | 47.40 | 1.87M |
| 2021-12-06 | 47.26 | 47.31 | ↑$0.05 (0.11%) | 47.21 | 47.40 | 1.37M |
| 2021-12-03 | 47.25 | 47.25 | ↑$0.00 (0.00%) | 47.18 | 47.33 | 2.21M |
| 2021-12-02 | 47.24 | 47.19 | ↓$0.05 (-0.11%) | 47.18 | 47.38 | 1.50M |
| 2021-12-01 | 47.15 | 47.18 | ↑$0.03 (0.06%) | 47.15 | 47.26 | 1.65M |
| 2021-11-30 | 47.20 | 47.10 | ↓$0.10 (-0.21%) | 47.00 | 47.27 | 2.75M |
| 2021-11-29 | 47.27 | 47.20 | ↓$0.07 (-0.15%) | 47.19 | 47.37 | 1.23M |
| 2021-11-26 | 47.30 | 47.35 | ↑$0.05 (0.11%) | 47.26 | 47.38 | 669.84K |
| 2021-11-24 | 47.25 | 47.30 | ↑$0.05 (0.11%) | 47.16 | 47.30 | 876.73K |
| 2021-11-23 | 47.25 | 47.29 | ↑$0.04 (0.08%) | 47.20 | 47.31 | 705.82K |
| 2021-11-22 | 47.25 | 47.25 | ↑$0.00 (0.00%) | 47.16 | 47.32 | 1.04M |
| 2021-11-19 | 47.29 | 47.25 | ↓$0.04 (-0.08%) | 47.24 | 47.34 | 703.24K |
| 2021-11-18 | 47.39 | 47.33 | ↓$0.06 (-0.13%) | 47.26 | 47.39 | 1.90M |
| 2021-11-17 | 47.24 | 47.41 | ↑$0.17 (0.36%) | 47.24 | 47.41 | 1.75M |
| 2021-11-16 | 47.23 | 47.25 | ↑$0.02 (0.04%) | 47.20 | 47.29 | 753.44K |
| 2021-11-15 | 47.25 | 47.24 | ↓$0.01 (-0.02%) | 47.20 | 47.32 | 0.93M |
| 2021-11-12 | 47.22 | 47.25 | ↑$0.03 (0.06%) | 47.15 | 47.29 | 1.20M |
| 2021-11-11 | 47.25 | 47.20 | ↓$0.05 (-0.11%) | 47.18 | 47.28 | 728.89K |
| 2021-11-10 | 47.22 | 47.24 | ↑$0.02 (0.04%) | 47.22 | 47.35 | 1.11M |
| 2021-11-09 | 47.24 | 47.23 | ↓$0.01 (-0.02%) | 47.20 | 47.29 | 1.41M |
| 2021-11-08 | 47.25 | 47.25 | ↑$0.00 (0.00%) | 47.25 | 47.36 | 460.75K |
| 2021-11-05 | 47.31 | 47.27 | ↓$0.04 (-0.08%) | 47.25 | 47.32 | 1.09M |
| 2021-11-04 | 47.28 | 47.29 | ↑$0.01 (0.02%) | 47.25 | 47.40 | 1.39M |
| 2021-11-03 | 47.26 | 47.33 | ↑$0.07 (0.15%) | 47.23 | 47.34 | 1.78M |
| 2021-11-02 | 47.36 | 47.24 | ↓$0.12 (-0.25%) | 47.21 | 47.36 | 2.79M |
| 2021-11-01 | 47.18 | 47.34 | ↑$0.16 (0.34%) | 47.17 | 47.39 | 1.39M |
| 2021-10-29 | 47.14 | 47.17 | ↑$0.03 (0.06%) | 47.14 | 47.29 | 2.56M |
| 2021-10-28 | 47.34 | 47.19 | ↓$0.15 (-0.32%) | 47.02 | 47.34 | 1.06M |
| 2021-10-27 | 46.90 | 47.02 | ↑$0.12 (0.26%) | 46.90 | 47.06 | 1.63M |
| 2021-10-26 | 47.01 | 46.83 | ↓$0.18 (-0.38%) | 46.80 | 47.03 | 847.29K |
Create an account or log in to view more rows.
$PPD Let’s get it
$PPD we need one good push to moon this.
$PPD used to this fuckery!! Not leaving no chance !
$PPD get over the hump
$PPD lmao wtf was that
$PPD I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PPD choo choo
$PPD added more calls on that drop
$PPD dont be a POS today
$PPD wow