Positive Physicians Holdings Inc (PPHI) Historical Stock Data
6.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPHI is up 0.39% a day on average. There have been 28 days where Positive Physicians Holdings Inc closed green and 2 days where PPHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 2K |
| 2025-08-28 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 1K |
| 2025-08-15 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 200 |
| 2025-08-05 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.50 | 4.50 | 31 |
| 2025-06-02 | 6.95 | 6.95 | ↑$0.00 (0.00%) | 6.95 | 6.95 | 2K |
| 2025-05-28 | 7.00 | 6.95 | ↓$0.05 (-0.71%) | 6.95 | 7.00 | 7.32K |
| 2024-12-18 | 6.95 | 6.90 | ↓$0.05 (-0.72%) | 6.90 | 6.95 | 2.15K |
| 2024-12-11 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 6.90 | 50 |
| 2024-11-14 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 6.90 | 50 |
| 2024-11-06 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 100 |
| 2024-10-28 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 30 |
| 2024-09-20 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 100 |
| 2024-08-30 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 100 |
| 2024-08-14 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 6.90 | 30.72K |
| 2024-05-21 | 6.50 | 6.55 | ↑$0.05 (0.77%) | 6.50 | 6.55 | 280 |
| 2024-04-24 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 100 |
| 2024-02-13 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.50 | 6.50 | 299 |
| 2024-01-29 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.00 | 550 |
| 2023-12-14 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 360 |
| 2023-12-12 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 450 |
| 2023-08-07 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 299 |
| 2023-05-12 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.65 | 6.65 | 213 |
| 2023-05-02 | 6.93 | 7.00 | ↑$0.07 (1.01%) | 6.93 | 7.00 | 200 |
| 2023-05-01 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 1.70K |
| 2023-04-04 | 6.70 | 7.45 | ↑$0.75 (11.19%) | 6.70 | 7.45 | 500 |
| 2023-03-20 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 100 |
| 2023-03-01 | 7.99 | 8.00 | ↑$0.01 (0.13%) | 7.99 | 8.00 | 200 |
| 2023-01-26 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 100 |
| 2023-01-23 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 7.00 | 7.00 | 300 |
| 2023-01-13 | 7.25 | 7.25 | ↑$0.00 (0.00%) | 7.25 | 7.25 | 1.90K |
Create an account or log in to view more rows.
$PPHI added!
$PPHI added!
$PPHI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PPHI LETS GOOOOOOOO!!!!!!!
$PPHI nice
$PPHI Love this stock.
Light taps
$PPHI Who’s still buying calls?
$PPHI I don't know shit
but I know I'm holdin till I at least triple up
$PPHI Be patient !!
$PPHI called it