PPG Indus (PPG)

Historical Prices For PPG Indus (PPG)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	110.58	110.89	109.48	110.80	3,637,844	110.80
5/29/2025	110.99	111.65	110.00	111.31	1,491,941	111.31
5/28/2025	112.08	112.29	110.46	110.55	881,578	110.55
5/27/2025	111.79	112.45	110.76	112.26	1,255,041	112.26
5/23/2025	109.33	110.33	109.00	110.08	949,574	110.08
5/22/2025	110.79	111.76	110.25	111.21	2,283,447	111.21
5/21/2025	112.20	112.98	110.98	111.24	1,245,694	111.24
5/20/2025	113.77	114.83	113.25	113.79	1,372,433	113.79
5/19/2025	112.59	114.57	112.33	114.26	1,363,245	114.26
5/16/2025	112.92	114.15	112.09	114.08	3,365,265	114.08
5/15/2025	111.06	113.13	110.79	113.06	1,398,266	113.06
5/14/2025	113.07	113.47	111.15	111.67	1,737,957	111.67
5/13/2025	114.25	114.67	113.30	113.34	1,857,954	113.34
5/12/2025	113.99	117.46	113.57	114.21	1,989,119	114.21
5/09/2025	108.93	110.00	108.80	109.44	1,654,768	108.76
5/08/2025	107.46	109.92	107.15	108.61	1,626,516	107.94
5/07/2025	108.41	108.70	105.89	106.76	1,600,960	106.10
5/06/2025	109.20	110.37	107.96	108.56	1,270,764	107.89
5/05/2025	109.90	111.39	109.65	110.22	1,753,881	109.53
5/02/2025	110.49	111.44	109.22	110.49	2,083,880	109.80
5/01/2025	109.46	110.41	108.34	108.77	2,870,373	108.09
4/30/2025	110.10	110.10	106.87	108.86	4,628,036	108.18
4/29/2025	103.00	104.45	103.00	103.81	1,880,181	103.17
4/28/2025	102.63	103.84	101.95	102.96	1,488,309	102.32
4/25/2025	103.10	104.00	101.76	102.57	1,938,633	101.93
4/24/2025	102.22	104.63	101.16	104.13	1,010,578	103.48
4/23/2025	104.39	105.96	101.34	101.83	1,588,294	101.20
4/22/2025	100.82	102.33	100.40	101.78	977,996	101.15
4/21/2025	99.57	100.10	98.34	99.40	1,902,495	98.78
4/17/2025	99.35	101.00	98.68	100.05	2,240,532	99.43
4/16/2025	99.55	100.55	97.53	98.42	2,530,944	97.81
4/15/2025	100.82	102.12	99.27	99.61	1,731,960	98.99
4/14/2025	102.00	102.40	100.58	101.48	1,460,951	100.85
4/11/2025	97.86	101.42	96.41	100.73	1,906,437	100.10
4/10/2025	101.14	101.14	95.61	98.53	2,994,325	97.92
4/09/2025	91.00	103.63	90.97	103.11	4,941,001	102.47
4/08/2025	98.91	99.97	90.24	91.66	4,942,881	91.09
4/07/2025	96.49	100.79	95.01	96.93	3,160,375	96.33
4/04/2025	102.39	103.11	97.48	99.15	3,814,581	98.53
4/03/2025	107.35	107.53	103.89	103.99	2,230,134	103.34
4/02/2025	108.27	110.11	107.88	110.11	3,836,343	109.43
4/01/2025	109.35	109.60	107.78	108.95	2,094,828	108.27
3/31/2025	106.80	109.47	105.99	109.35	2,929,891	108.67
3/28/2025	109.25	109.57	106.98	107.44	3,315,573	106.77
3/27/2025	111.54	111.54	105.64	108.36	4,537,271	107.69
3/26/2025	112.04	113.09	110.62	111.93	2,056,055	111.23
3/25/2025	113.14	113.26	111.35	111.74	1,818,943	111.05
3/24/2025	112.26	114.21	111.85	112.98	2,133,326	112.28
3/21/2025	110.25	111.49	109.33	110.73	3,160,816	110.04
3/20/2025	112.04	112.97	111.16	111.26	1,836,511	110.57
3/19/2025	113.81	114.26	112.21	113.10	1,746,674	112.40
3/18/2025	113.37	113.93	112.74	113.57	1,368,474	112.86
3/17/2025	113.43	114.46	112.63	113.84	2,155,980	113.13
3/14/2025	112.78	113.85	111.62	113.47	2,147,420	112.77
3/13/2025	111.04	112.75	110.31	111.36	1,680,759	110.67
3/12/2025	113.29	114.06	110.93	110.98	1,824,280	110.29
3/11/2025	115.29	115.66	111.19	113.43	2,255,146	112.72
3/10/2025	114.00	117.88	114.00	114.69	2,496,617	113.98
3/07/2025	114.34	116.46	113.68	115.48	2,170,717	114.76
3/06/2025	114.12	116.45	113.32	115.37	2,668,434	114.65
3/05/2025	109.88	114.75	109.81	114.09	3,159,186	113.38
3/04/2025	111.50	111.75	109.15	109.29	2,950,740	108.61
3/03/2025	114.95	115.52	111.48	111.72	2,401,219	111.03