PPG Indus (PPG)

Historical Prices For PPG Indus (PPG)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	100.50	101.70	100.04	101.34	1,720,260	101.34
12/02/2025	100.31	100.60	99.00	100.25	1,771,041	100.25
12/01/2025	99.30	101.75	98.55	99.86	2,271,289	99.86
11/28/2025	100.18	100.81	99.95	100.04	689,823	100.04
11/26/2025	99.37	100.75	99.25	99.89	1,400,124	99.89
11/25/2025	98.12	100.17	97.71	99.60	2,859,068	99.60
11/24/2025	98.41	98.71	96.83	97.16	2,996,679	97.16
11/21/2025	96.42	100.80	95.91	98.70	3,808,089	98.70
11/20/2025	95.52	96.00	94.46	95.20	2,298,272	95.20
11/19/2025	94.94	95.56	93.39	94.34	2,350,038	94.34
11/18/2025	95.00	95.28	93.73	94.82	3,052,655	94.82
11/17/2025	96.71	97.11	95.26	95.36	2,168,436	95.36
11/14/2025	97.45	97.77	96.58	97.03	1,601,074	97.03
11/13/2025	97.62	98.77	97.62	98.11	1,809,140	98.11
11/12/2025	96.25	98.03	96.00	97.49	1,565,105	97.49
11/11/2025	95.99	96.25	95.25	95.91	1,055,126	95.91
11/10/2025	95.73	96.22	94.34	95.93	1,699,910	95.93
11/07/2025	95.11	96.51	94.89	96.25	1,847,163	95.54
11/06/2025	96.25	97.00	95.11	95.17	3,974,538	94.47
11/05/2025	94.52	96.55	94.06	96.25	2,602,500	95.54
11/04/2025	94.33	95.02	93.74	94.92	2,327,382	94.22
11/03/2025	96.67	97.57	94.32	94.96	2,955,398	94.26
10/31/2025	96.94	98.17	96.50	97.75	3,132,475	97.03
10/30/2025	98.00	100.79	97.18	97.45	2,748,791	96.73
10/29/2025	103.95	104.00	99.04	99.13	3,446,517	98.40
10/28/2025	106.09	106.71	104.95	105.31	2,967,152	104.53
10/27/2025	104.00	105.78	103.55	105.45	2,209,375	104.67
10/24/2025	104.43	104.60	103.08	103.50	1,228,380	102.74
10/23/2025	102.87	103.62	101.88	103.50	1,265,299	102.74
10/22/2025	103.63	104.29	102.00	102.16	1,443,742	101.41
10/21/2025	102.17	104.84	101.89	104.38	1,790,724	103.61
10/20/2025	102.00	102.53	101.53	102.17	1,033,615	101.42
10/17/2025	101.02	101.76	100.23	101.57	1,195,969	100.82
10/16/2025	101.51	101.84	100.04	101.01	1,859,008	100.27
10/15/2025	100.68	101.36	98.86	99.56	1,517,785	98.83
10/14/2025	98.00	101.34	97.99	100.50	1,362,476	99.76
10/13/2025	99.24	99.89	98.16	98.86	1,420,801	98.13
10/10/2025	100.47	101.78	98.44	98.48	1,772,698	97.75
10/09/2025	101.85	102.04	99.48	99.60	1,650,617	98.87
10/08/2025	101.89	102.05	101.00	101.59	1,519,027	100.84
10/07/2025	103.99	104.27	101.51	101.70	1,412,519	100.95
10/06/2025	105.13	105.13	103.52	103.52	1,466,611	102.76
10/03/2025	104.35	105.38	104.00	104.43	1,160,216	103.66
10/02/2025	103.98	105.32	103.74	104.52	1,333,555	103.75
10/01/2025	104.96	105.51	103.71	104.09	1,588,853	103.32
9/30/2025	104.15	105.20	103.52	105.11	1,723,290	104.33
9/29/2025	104.44	105.28	102.90	104.02	2,244,885	103.25
9/26/2025	104.58	105.02	103.29	103.65	1,861,680	102.89
9/25/2025	105.26	105.44	103.64	103.92	1,955,058	103.15
9/24/2025	105.33	106.63	105.04	105.48	1,686,816	104.70
9/23/2025	109.36	109.72	105.71	106.24	2,150,561	105.46
9/22/2025	108.66	109.83	107.85	109.49	2,348,926	108.68
9/19/2025	110.38	110.48	108.31	109.42	3,617,805	108.61
9/18/2025	108.46	109.26	107.99	109.02	1,715,189	108.22
9/17/2025	108.88	111.58	107.62	108.10	1,492,831	107.30
9/16/2025	109.42	109.91	107.92	108.36	1,220,471	107.56
9/15/2025	111.33	111.47	109.11	109.45	1,281,542	108.64
9/12/2025	111.13	111.80	110.36	110.72	1,552,319	109.90
9/11/2025	109.08	112.15	109.00	111.83	1,505,899	111.00
9/10/2025	108.44	109.56	108.19	108.78	1,423,563	107.98
9/09/2025	110.70	110.77	108.76	109.38	2,040,971	108.57
9/08/2025	109.65	111.60	108.34	111.53	3,265,000	110.71
9/05/2025	110.43	112.01	109.11	109.98	2,222,294	109.17
9/04/2025	109.77	109.86	108.46	109.64	1,642,857	108.83