PPD Inc (PPD) Exchange: NASDAQ
Data as of May 2, 2025
$47.28 ($0.00) 0.00%
PPD Inc - Daily Information
Click for more stock information on PPD Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.28 |
| Previous Close | $47.28 |
| High | $47.28 |
| Low | $47.28 |
| Adjusted Open | $47.28 |
| Previous Adjusted Close | $47.28 |
| Adjusted High | $47.28 |
| Adjusted Low | $47.28 |
About PPD Inc (PPD)
PPD Inc is a global contract research organization that provides comprehensive, integrated drug development, laboratory and lifecycle management services. Established in 1985, PPD has grown from a single laboratory in North Carolina to a diversified worldwide enterprise providing a range of drug discovery, development and lifecycle management services that span the drug development process. Today, PPD employs more than 22,000 professionals in 40 countries across six continents.
Invest in PPD Inc (PPD)
Historical Stock Data for PPD Inc (PPD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 0 |
| 2021-12-07 | $47.32 | $47.40 | $47.24 | $47.28 | $47.28 | 2,296,654 |
| 2021-12-06 | $47.26 | $47.40 | $47.21 | $47.31 | $47.31 | 1,542,162 |
| 2021-12-03 | $47.25 | $47.33 | $47.17 | $47.25 | $47.25 | 2,210,897 |
| 2021-12-02 | $47.24 | $47.38 | $47.18 | $47.19 | $47.19 | 1,498,381 |
| 2021-12-01 | $47.15 | $47.26 | $47.15 | $47.18 | $47.18 | 1,649,083 |
| 2021-11-30 | $47.20 | $47.32 | $47.00 | $47.10 | $47.10 | 2,801,742 |
| 2021-11-29 | $47.27 | $47.37 | $47.19 | $47.20 | $47.20 | 1,599,471 |
| 2021-11-26 | $47.30 | $47.38 | $47.26 | $47.35 | $47.35 | 999,206 |
| 2021-11-24 | $47.25 | $47.30 | $47.16 | $47.30 | $47.30 | 1,009,335 |
| 2021-11-23 | $47.25 | $47.31 | $47.20 | $47.29 | $47.29 | 772,590 |
| 2021-11-22 | $47.25 | $47.32 | $47.16 | $47.25 | $47.25 | 1,330,828 |
| 2021-11-19 | $47.29 | $47.34 | $47.20 | $47.25 | $47.25 | 779,269 |
| 2021-11-18 | $47.39 | $47.39 | $47.26 | $47.33 | $47.33 | 1,979,082 |
| 2021-11-17 | $47.24 | $47.41 | $47.24 | $47.41 | $47.41 | 1,857,739 |
| 2021-11-16 | $47.23 | $47.29 | $47.20 | $47.25 | $47.25 | 1,263,479 |
| 2021-11-15 | $47.25 | $47.32 | $47.20 | $47.24 | $47.24 | 931,480 |
| 2021-11-12 | $47.22 | $47.29 | $47.15 | $47.25 | $47.25 | 1,728,365 |
| 2021-11-11 | $47.25 | $47.28 | $47.18 | $47.20 | $47.20 | 729,689 |
| 2021-11-10 | $47.22 | $47.35 | $47.20 | $47.24 | $47.24 | 1,372,383 |
| 2021-11-09 | $47.24 | $47.29 | $47.19 | $47.23 | $47.23 | 2,160,833 |
| 2021-11-08 | $47.25 | $47.36 | $47.25 | $47.25 | $47.25 | 758,547 |
| 2021-11-05 | $47.31 | $47.34 | $47.25 | $47.27 | $47.27 | 1,089,502 |
| 2021-11-04 | $47.28 | $47.40 | $47.25 | $47.29 | $47.29 | 1,416,677 |
| 2021-11-03 | $47.26 | $47.34 | $47.23 | $47.33 | $47.33 | 1,812,382 |
| 2021-11-02 | $47.36 | $47.36 | $47.21 | $47.24 | $47.24 | 2,789,962 |
| 2021-11-01 | $47.18 | $47.39 | $47.13 | $47.34 | $47.34 | 1,391,368 |
| 2021-10-29 | $47.14 | $47.29 | $47.14 | $47.17 | $47.17 | 2,592,903 |
| 2021-10-28 | $47.34 | $47.34 | $47.00 | $47.19 | $47.19 | 1,056,374 |
| 2021-10-27 | $46.90 | $47.06 | $46.90 | $47.02 | $47.02 | 1,633,332 |
| 2021-10-26 | $47.01 | $47.03 | $46.80 | $46.83 | $46.83 | 848,013 |
| 2021-10-25 | $47.01 | $47.10 | $46.90 | $46.98 | $46.98 | 1,228,038 |
| 2021-10-22 | $47.05 | $47.14 | $47.00 | $47.03 | $47.03 | 954,056 |
| 2021-10-21 | $47.05 | $47.11 | $46.98 | $47.04 | $47.04 | 1,038,470 |
| 2021-10-20 | $47.05 | $47.11 | $46.88 | $46.97 | $46.97 | 2,460,434 |
| 2021-10-19 | $46.95 | $47.04 | $46.93 | $47.03 | $47.03 | 1,326,883 |
| 2021-10-18 | $47.04 | $47.04 | $46.90 | $46.94 | $46.94 | 660,338 |
| 2021-10-15 | $46.99 | $46.99 | $46.86 | $46.95 | $46.95 | 1,114,128 |
| 2021-10-14 | $46.88 | $46.98 | $46.83 | $46.94 | $46.94 | 1,100,719 |
| 2021-10-13 | $46.86 | $46.96 | $46.78 | $46.85 | $46.85 | 1,028,218 |
| 2021-10-12 | $46.95 | $47.01 | $46.81 | $46.82 | $46.82 | 1,685,891 |
| 2021-10-11 | $47.00 | $47.05 | $46.90 | $46.90 | $46.90 | 1,129,143 |
| 2021-10-08 | $46.90 | $47.09 | $46.89 | $47.04 | $47.04 | 1,085,146 |
| 2021-10-07 | $46.95 | $46.98 | $46.86 | $46.90 | $46.90 | 1,804,866 |
| 2021-10-06 | $46.92 | $46.99 | $46.87 | $46.90 | $46.90 | 1,445,958 |
| 2021-10-05 | $46.87 | $46.96 | $46.81 | $46.92 | $46.92 | 2,315,058 |
| 2021-10-04 | $46.80 | $46.94 | $46.75 | $46.93 | $46.93 | 2,261,106 |
| 2021-10-01 | $46.80 | $46.90 | $46.74 | $46.75 | $46.75 | 1,518,543 |
| 2021-09-30 | $46.84 | $46.90 | $46.73 | $46.79 | $46.79 | 1,083,055 |
| 2021-09-29 | $46.84 | $46.93 | $46.75 | $46.80 | $46.80 | 889,294 |
| 2021-09-28 | $46.74 | $46.87 | $46.73 | $46.76 | $46.76 | 1,443,046 |
| 2021-09-27 | $46.90 | $46.93 | $46.73 | $46.76 | $46.76 | 1,614,941 |
| 2021-09-24 | $46.85 | $46.91 | $46.82 | $46.85 | $46.85 | 942,879 |
| 2021-09-23 | $46.80 | $46.99 | $46.75 | $46.83 | $46.83 | 2,004,511 |
| 2021-09-22 | $46.80 | $46.85 | $46.71 | $46.80 | $46.80 | 2,199,629 |
| 2021-09-21 | $46.75 | $46.83 | $46.71 | $46.75 | $46.75 | 1,401,905 |
| 2021-09-20 | $46.70 | $46.88 | $46.70 | $46.74 | $46.74 | 1,791,959 |
| 2021-09-17 | $46.68 | $46.82 | $46.65 | $46.75 | $46.75 | 2,165,918 |
| 2021-09-16 | $46.66 | $46.75 | $46.65 | $46.70 | $46.70 | 1,889,528 |
| 2021-09-15 | $46.68 | $46.84 | $46.65 | $46.68 | $46.68 | 1,843,107 |
| 2021-09-14 | $46.75 | $46.99 | $46.65 | $46.72 | $46.72 | 1,620,777 |
| 2021-09-13 | $46.72 | $46.83 | $46.57 | $46.65 | $46.65 | 1,260,700 |
| 2021-09-10 | $46.63 | $46.76 | $46.54 | $46.69 | $46.69 | 1,319,979 |
| 2021-09-09 | $46.69 | $46.82 | $46.52 | $46.62 | $46.62 | 1,026,239 |
| 2021-09-08 | $46.75 | $46.80 | $46.67 | $46.68 | $46.68 | 750,239 |
| 2021-09-07 | $46.70 | $46.84 | $46.52 | $46.77 | $46.77 | 896,393 |
| 2021-09-03 | $46.62 | $46.75 | $46.56 | $46.72 | $46.72 | 466,787 |
| 2021-09-02 | $46.81 | $46.84 | $46.60 | $46.71 | $46.71 | 489,536 |
| 2021-09-01 | $46.49 | $46.76 | $46.25 | $46.73 | $46.73 | 1,342,968 |
| 2021-08-31 | $46.46 | $46.46 | $46.20 | $46.31 | $46.31 | 1,304,998 |
| 2021-08-30 | $46.22 | $46.43 | $46.15 | $46.43 | $46.43 | 411,450 |
| 2021-08-27 | $46.30 | $46.38 | $46.26 | $46.26 | $46.26 | 573,956 |
| 2021-08-26 | $46.20 | $46.37 | $46.20 | $46.35 | $46.35 | 700,589 |
| 2021-08-25 | $46.15 | $46.38 | $46.08 | $46.22 | $46.22 | 519,957 |
| 2021-08-24 | $46.13 | $46.21 | $45.97 | $46.13 | $46.13 | 661,161 |
| 2021-08-23 | $46.10 | $46.17 | $46.01 | $46.03 | $46.03 | 506,950 |
| 2021-08-20 | $46.12 | $46.20 | $46.00 | $46.05 | $46.05 | 784,230 |
| 2021-08-19 | $45.95 | $46.07 | $45.85 | $46.03 | $46.03 | 1,039,883 |
| 2021-08-18 | $45.95 | $46.06 | $45.93 | $46.00 | $46.00 | 831,309 |
| 2021-08-17 | $45.95 | $46.03 | $45.89 | $45.97 | $45.97 | 712,584 |
| 2021-08-16 | $46.01 | $46.10 | $45.91 | $45.95 | $45.95 | 827,088 |
| 2021-08-13 | $46.10 | $46.13 | $45.96 | $45.99 | $45.99 | 798,278 |
| 2021-08-12 | $46.25 | $46.25 | $46.07 | $46.10 | $46.10 | 730,324 |
| 2021-08-11 | $46.22 | $46.40 | $46.10 | $46.20 | $46.20 | 1,264,241 |
| 2021-08-10 | $46.25 | $46.33 | $46.11 | $46.25 | $46.25 | 838,714 |
| 2021-08-09 | $46.12 | $46.24 | $46.05 | $46.22 | $46.22 | 2,768,363 |
| 2021-08-06 | $46.08 | $46.27 | $45.97 | $46.12 | $46.12 | 901,820 |
| 2021-08-05 | $46.00 | $46.16 | $45.96 | $46.00 | $46.00 | 1,413,937 |
| 2021-08-04 | $46.32 | $46.41 | $45.72 | $45.97 | $45.97 | 2,642,048 |
| 2021-08-03 | $46.40 | $46.45 | $46.26 | $46.32 | $46.32 | 682,682 |
| 2021-08-02 | $46.14 | $46.48 | $46.12 | $46.34 | $46.34 | 1,540,878 |
| 2021-07-30 | $46.28 | $46.37 | $46.10 | $46.12 | $46.12 | 979,156 |
| 2021-07-29 | $46.21 | $46.41 | $46.05 | $46.18 | $46.18 | 1,695,462 |
| 2021-07-28 | $45.94 | $46.16 | $45.94 | $46.06 | $46.06 | 1,521,288 |
| 2021-07-27 | $46.02 | $46.11 | $45.79 | $45.95 | $45.95 | 1,571,137 |
| 2021-07-26 | $46.11 | $46.17 | $46.00 | $46.00 | $46.00 | 1,712,942 |
| 2021-07-23 | $46.10 | $46.19 | $46.02 | $46.16 | $46.16 | 1,626,085 |
| 2021-07-22 | $45.99 | $46.11 | $45.94 | $46.00 | $46.00 | 1,861,784 |
| 2021-07-21 | $46.01 | $46.12 | $45.86 | $45.99 | $45.99 | 2,477,454 |
| 2021-07-20 | $45.91 | $46.16 | $45.91 | $46.05 | $46.05 | 2,545,163 |
| 2021-07-19 | $45.91 | $46.01 | $45.84 | $45.98 | $45.98 | 1,061,170 |
| 2021-07-16 | $45.85 | $46.08 | $45.85 | $46.00 | $46.00 | 1,004,891 |
| 2021-07-15 | $45.80 | $45.96 | $45.68 | $45.88 | $45.88 | 1,137,134 |
| 2021-07-14 | $45.80 | $45.91 | $45.78 | $45.82 | $45.82 | 1,440,640 |
| 2021-07-13 | $46.02 | $46.02 | $45.75 | $45.75 | $45.75 | 1,823,430 |
| 2021-07-12 | $45.83 | $46.01 | $45.77 | $45.79 | $45.79 | 1,120,097 |
| 2021-07-09 | $45.84 | $46.01 | $45.75 | $45.85 | $45.85 | 1,169,775 |
| 2021-07-08 | $46.12 | $46.12 | $45.75 | $45.80 | $45.80 | 1,900,533 |
| 2021-07-07 | $46.16 | $46.19 | $45.99 | $46.00 | $46.00 | 1,965,450 |
| 2021-07-06 | $46.19 | $46.31 | $45.85 | $46.07 | $46.07 | 2,496,575 |
| 2021-07-02 | $46.08 | $46.20 | $46.05 | $46.19 | $46.19 | 1,944,791 |
| 2021-07-01 | $46.09 | $46.22 | $46.06 | $46.08 | $46.08 | 917,024 |
| 2021-06-30 | $46.22 | $46.31 | $46.05 | $46.09 | $46.09 | 2,171,707 |
| 2021-06-29 | $46.17 | $46.23 | $46.09 | $46.19 | $46.19 | 1,063,399 |
| 2021-06-28 | $46.10 | $46.26 | $46.10 | $46.16 | $46.16 | 881,974 |
| 2021-06-25 | $46.25 | $46.27 | $46.02 | $46.10 | $46.10 | 3,387,891 |
| 2021-06-24 | $46.30 | $46.34 | $46.20 | $46.21 | $46.21 | 934,867 |
| 2021-06-23 | $46.37 | $46.38 | $46.26 | $46.28 | $46.28 | 1,123,387 |
| 2021-06-22 | $46.41 | $46.41 | $46.26 | $46.30 | $46.30 | 899,496 |
| 2021-06-21 | $46.41 | $46.41 | $46.24 | $46.29 | $46.29 | 956,014 |
| 2021-06-18 | $46.19 | $46.39 | $46.16 | $46.38 | $46.38 | 2,289,898 |
| 2021-06-17 | $46.37 | $46.46 | $46.28 | $46.29 | $46.29 | 1,403,334 |
| 2021-06-16 | $46.56 | $46.57 | $46.29 | $46.35 | $46.35 | 2,090,984 |
| 2021-06-15 | $46.52 | $46.57 | $46.50 | $46.54 | $46.54 | 666,437 |
| 2021-06-14 | $46.57 | $46.63 | $46.52 | $46.53 | $46.53 | 2,364,805 |
| 2021-06-11 | $46.52 | $46.60 | $46.50 | $46.58 | $46.58 | 944,521 |
| 2021-06-10 | $46.50 | $46.56 | $46.46 | $46.52 | $46.52 | 1,481,248 |
| 2021-06-09 | $46.48 | $46.60 | $46.43 | $46.50 | $46.50 | 875,518 |
| 2021-06-08 | $46.50 | $46.52 | $46.40 | $46.44 | $46.44 | 2,055,937 |
| 2021-06-07 | $46.35 | $46.56 | $46.34 | $46.46 | $46.46 | 1,837,534 |
| 2021-06-04 | $46.32 | $46.55 | $46.23 | $46.42 | $46.42 | 2,297,905 |
| 2021-06-03 | $46.25 | $46.33 | $46.20 | $46.27 | $46.27 | 954,172 |
| 2021-06-02 | $46.28 | $46.33 | $46.20 | $46.26 | $46.26 | 1,106,925 |
| 2021-06-01 | $46.15 | $46.36 | $46.12 | $46.27 | $46.27 | 1,558,757 |
| 2021-05-28 | $46.17 | $46.17 | $46.10 | $46.12 | $46.12 | 885,263 |
| 2021-05-27 | $46.14 | $46.19 | $46.09 | $46.14 | $46.14 | 1,963,261 |
| 2021-05-26 | $46.18 | $46.20 | $46.09 | $46.10 | $46.10 | 1,486,798 |
| 2021-05-25 | $46.16 | $46.23 | $46.06 | $46.15 | $46.15 | 3,531,635 |
| 2021-05-24 | $46.15 | $46.19 | $46.12 | $46.12 | $46.12 | 2,335,732 |
| 2021-05-21 | $46.20 | $46.20 | $46.10 | $46.12 | $46.12 | 1,618,777 |
| 2021-05-20 | $46.14 | $46.24 | $46.10 | $46.13 | $46.13 | 1,550,442 |
| 2021-05-19 | $46.10 | $46.13 | $46.05 | $46.12 | $46.12 | 2,207,988 |
| 2021-05-18 | $46.11 | $46.15 | $46.08 | $46.12 | $46.12 | 2,387,654 |
| 2021-05-17 | $46.14 | $46.15 | $46.00 | $46.08 | $46.08 | 3,473,534 |
| 2021-05-14 | $46.15 | $46.18 | $46.11 | $46.12 | $46.12 | 2,551,479 |
| 2021-05-13 | $46.09 | $46.16 | $46.07 | $46.09 | $46.09 | 4,049,780 |
| 2021-05-12 | $46.05 | $46.13 | $46.04 | $46.08 | $46.08 | 3,417,500 |
| 2021-05-11 | $46.06 | $46.15 | $46.00 | $46.10 | $46.10 | 3,264,547 |
| 2021-05-10 | $46.12 | $46.17 | $46.09 | $46.12 | $46.12 | 2,824,327 |
| 2021-05-07 | $46.15 | $46.20 | $46.08 | $46.10 | $46.10 | 3,152,339 |
| 2021-05-06 | $46.10 | $46.17 | $46.08 | $46.15 | $46.15 | 2,780,625 |
| 2021-05-05 | $46.22 | $46.22 | $46.06 | $46.16 | $46.16 | 4,585,209 |
| 2021-05-04 | $46.19 | $46.24 | $46.09 | $46.11 | $46.11 | 10,730,914 |
| 2021-05-03 | $46.25 | $46.27 | $46.14 | $46.25 | $46.25 | 2,836,337 |
| 2021-04-30 | $46.26 | $46.28 | $46.16 | $46.20 | $46.20 | 3,401,038 |
| 2021-04-29 | $46.30 | $46.32 | $46.17 | $46.19 | $46.19 | 2,951,618 |
| 2021-04-28 | $46.20 | $46.30 | $46.17 | $46.20 | $46.20 | 2,857,230 |
| 2021-04-27 | $46.25 | $46.41 | $46.18 | $46.29 | $46.29 | 4,142,107 |
| 2021-04-26 | $46.24 | $46.27 | $46.18 | $46.22 | $46.22 | 2,221,280 |
| 2021-04-23 | $46.25 | $46.25 | $46.11 | $46.19 | $46.19 | 5,630,737 |
| 2021-04-22 | $46.30 | $46.30 | $46.12 | $46.21 | $46.21 | 6,964,210 |
| 2021-04-21 | $46.32 | $46.39 | $46.15 | $46.15 | $46.15 | 6,154,465 |
| 2021-04-20 | $46.28 | $46.40 | $46.22 | $46.29 | $46.29 | 4,193,626 |
| 2021-04-19 | $46.17 | $46.49 | $46.15 | $46.20 | $46.20 | 5,722,508 |
| 2021-04-16 | $45.89 | $46.46 | $45.86 | $46.27 | $46.27 | 17,015,546 |
| 2021-04-15 | $46.04 | $46.34 | $45.77 | $45.80 | $45.80 | 65,074,023 |
| 2021-04-14 | $38.56 | $43.50 | $38.45 | $43.00 | $43.00 | 3,387,932 |
| 2021-04-13 | $38.49 | $38.99 | $37.91 | $38.36 | $38.36 | 733,209 |
| 2021-04-12 | $38.37 | $38.52 | $37.83 | $38.41 | $38.41 | 1,201,772 |
| 2021-04-09 | $38.76 | $38.76 | $37.50 | $38.30 | $38.30 | 567,642 |
| 2021-04-08 | $38.13 | $38.42 | $37.73 | $37.84 | $37.84 | 1,216,149 |
| 2021-04-07 | $38.74 | $39.00 | $37.70 | $37.87 | $37.87 | 824,028 |
| 2021-04-06 | $38.33 | $39.16 | $38.33 | $38.98 | $38.98 | 1,153,552 |
| 2021-04-05 | $38.74 | $39.19 | $38.51 | $38.58 | $38.58 | 558,616 |
| 2021-04-01 | $37.88 | $38.49 | $37.43 | $38.30 | $38.30 | 866,279 |
| 2021-03-31 | $37.99 | $38.93 | $37.81 | $37.84 | $37.84 | 1,000,040 |
| 2021-03-30 | $37.21 | $38.00 | $37.00 | $37.71 | $37.71 | 428,670 |
| 2021-03-29 | $37.55 | $37.89 | $36.96 | $37.40 | $37.40 | 625,526 |
| 2021-03-26 | $36.99 | $37.90 | $36.51 | $37.90 | $37.90 | 529,373 |
| 2021-03-25 | $36.38 | $36.97 | $35.65 | $36.86 | $36.86 | 721,985 |
| 2021-03-24 | $37.16 | $37.52 | $36.52 | $36.62 | $36.62 | 1,120,009 |
| 2021-03-23 | $37.45 | $37.45 | $36.50 | $36.87 | $36.87 | 814,964 |
| 2021-03-22 | $37.93 | $38.32 | $36.96 | $37.46 | $37.46 | 1,266,621 |
| 2021-03-19 | $37.24 | $38.31 | $37.00 | $38.07 | $38.07 | 1,880,836 |
| 2021-03-18 | $37.86 | $38.63 | $36.97 | $37.09 | $37.09 | 1,074,471 |
| 2021-03-17 | $37.20 | $38.15 | $36.99 | $38.06 | $38.06 | 887,939 |
| 2021-03-16 | $37.50 | $37.99 | $37.05 | $37.41 | $37.41 | 1,175,341 |
| 2021-03-15 | $35.94 | $37.53 | $35.61 | $37.41 | $37.41 | 1,142,537 |
| 2021-03-12 | $36.26 | $36.63 | $35.64 | $35.85 | $35.85 | 1,180,127 |
| 2021-03-11 | $36.15 | $36.80 | $35.89 | $36.53 | $36.53 | 875,802 |
| 2021-03-10 | $35.25 | $36.61 | $35.06 | $35.73 | $35.73 | 1,377,674 |
| 2021-03-09 | $34.37 | $35.13 | $33.76 | $34.79 | $34.79 | 637,662 |
| 2021-03-08 | $34.89 | $35.38 | $33.73 | $33.81 | $33.81 | 556,631 |
| 2021-03-05 | $33.50 | $35.17 | $33.26 | $34.76 | $34.76 | 1,554,093 |
| 2021-03-04 | $35.45 | $35.92 | $33.20 | $33.54 | $33.54 | 1,925,150 |
| 2021-03-03 | $36.03 | $36.03 | $34.92 | $35.67 | $35.67 | 989,859 |
| 2021-03-02 | $35.58 | $36.81 | $35.23 | $35.99 | $35.99 | 1,205,776 |
| 2021-03-01 | $35.37 | $35.75 | $34.99 | $35.52 | $35.52 | 1,943,048 |
| 2021-02-26 | $35.50 | $35.61 | $33.73 | $35.06 | $35.06 | 1,819,054 |
| 2021-02-25 | $35.56 | $35.56 | $34.09 | $35.23 | $35.23 | 2,072,646 |
| 2021-02-24 | $37.41 | $37.75 | $35.21 | $35.33 | $35.33 | 1,950,762 |
| 2021-02-23 | $36.43 | $36.43 | $35.52 | $36.33 | $36.33 | 971,322 |
| 2021-02-22 | $36.57 | $36.80 | $36.13 | $36.58 | $36.58 | 1,111,626 |
| 2021-02-19 | $36.72 | $37.25 | $36.35 | $36.90 | $36.90 | 578,069 |
| 2021-02-18 | $36.45 | $36.95 | $35.78 | $36.54 | $36.54 | 937,855 |
| 2021-02-17 | $37.55 | $37.82 | $36.55 | $36.90 | $36.90 | 1,080,307 |
| 2021-02-16 | $38.04 | $38.76 | $37.63 | $38.04 | $38.04 | 787,769 |
| 2021-02-12 | $37.15 | $38.04 | $36.66 | $38.00 | $38.00 | 1,052,638 |
| 2021-02-11 | $36.46 | $37.46 | $36.34 | $37.22 | $37.22 | 1,227,580 |
| 2021-02-10 | $35.77 | $37.03 | $35.77 | $36.33 | $36.33 | 929,194 |
| 2021-02-09 | $35.48 | $35.98 | $34.97 | $35.34 | $35.34 | 475,674 |
| 2021-02-08 | $35.73 | $35.99 | $35.29 | $35.57 | $35.57 | 414,648 |
| 2021-02-05 | $35.75 | $36.09 | $35.19 | $35.58 | $35.58 | 852,682 |
| 2021-02-04 | $35.00 | $35.91 | $34.71 | $35.45 | $35.45 | 894,432 |
| 2021-02-03 | $34.63 | $34.73 | $33.85 | $34.73 | $34.73 | 668,863 |
| 2021-02-02 | $34.07 | $34.83 | $33.90 | $34.37 | $34.37 | 1,320,525 |
| 2021-02-01 | $32.75 | $33.61 | $32.56 | $33.53 | $33.53 | 1,100,558 |
| 2021-01-29 | $32.11 | $32.94 | $31.54 | $32.16 | $32.16 | 775,010 |
| 2021-01-28 | $31.62 | $33.00 | $31.59 | $32.35 | $32.35 | 1,350,490 |
| 2021-01-27 | $34.50 | $34.50 | $31.67 | $31.77 | $31.77 | 1,914,347 |
| 2021-01-26 | $35.13 | $35.32 | $34.62 | $34.75 | $34.75 | 639,759 |
| 2021-01-25 | $34.74 | $35.72 | $34.68 | $34.90 | $34.90 | 860,018 |
| 2021-01-22 | $35.09 | $35.22 | $34.55 | $34.90 | $34.90 | 1,165,358 |
| 2021-01-21 | $35.92 | $36.82 | $34.88 | $35.06 | $35.06 | 1,253,298 |
| 2021-01-20 | $36.01 | $36.36 | $35.44 | $35.86 | $35.86 | 487,520 |
| 2021-01-19 | $36.84 | $37.00 | $35.94 | $35.95 | $35.95 | 1,533,585 |
| 2021-01-15 | $35.78 | $36.56 | $35.41 | $36.50 | $36.50 | 524,952 |
| 2021-01-14 | $35.28 | $36.32 | $35.21 | $35.94 | $35.94 | 654,321 |
| 2021-01-13 | $35.74 | $36.16 | $35.04 | $35.11 | $35.11 | 505,269 |
| 2021-01-12 | $36.98 | $37.14 | $35.55 | $35.59 | $35.59 | 640,701 |
| 2021-01-11 | $37.00 | $37.25 | $36.39 | $36.72 | $36.72 | 663,861 |
| 2021-01-08 | $36.64 | $37.11 | $36.13 | $37.00 | $37.00 | 790,706 |
| 2021-01-07 | $36.24 | $36.64 | $35.70 | $36.38 | $36.38 | 439,977 |
| 2021-01-06 | $34.58 | $36.21 | $34.58 | $35.98 | $35.98 | 696,173 |
| 2021-01-05 | $34.70 | $35.40 | $34.37 | $34.99 | $34.99 | 470,777 |
| 2021-01-04 | $34.58 | $34.89 | $33.60 | $34.26 | $34.26 | 386,808 |
| 2020-12-31 | $33.45 | $34.38 | $33.45 | $34.22 | $34.22 | 553,915 |
| 2020-12-30 | $33.88 | $34.30 | $33.59 | $33.63 | $33.63 | 828,713 |
| 2020-12-29 | $34.26 | $34.88 | $33.67 | $33.94 | $33.94 | 536,111 |
| 2020-12-28 | $35.22 | $35.36 | $33.87 | $34.03 | $34.03 | 381,323 |
| 2020-12-24 | $35.22 | $35.82 | $34.65 | $34.85 | $34.85 | 115,826 |
| 2020-12-23 | $36.11 | $36.53 | $35.25 | $35.33 | $35.33 | 580,603 |
| 2020-12-22 | $35.54 | $36.06 | $34.65 | $35.99 | $35.99 | 1,695,678 |
| 2020-12-21 | $35.04 | $35.43 | $34.24 | $35.36 | $35.36 | 719,899 |
| 2020-12-18 | $35.27 | $35.90 | $34.57 | $35.31 | $35.31 | 2,265,806 |
| 2020-12-17 | $35.20 | $35.50 | $34.75 | $34.95 | $34.95 | 938,226 |
| 2020-12-16 | $34.86 | $35.18 | $34.41 | $34.92 | $34.92 | 635,460 |
| 2020-12-15 | $34.39 | $35.19 | $33.79 | $34.99 | $34.99 | 383,470 |
| 2020-12-14 | $34.68 | $35.21 | $33.93 | $34.04 | $34.04 | 353,571 |
| 2020-12-11 | $35.17 | $35.27 | $34.06 | $34.42 | $34.42 | 563,011 |
| 2020-12-10 | $34.63 | $35.33 | $34.57 | $35.13 | $35.13 | 852,481 |
| 2020-12-09 | $34.92 | $35.50 | $34.46 | $34.65 | $34.65 | 497,174 |
| 2020-12-08 | $35.57 | $35.73 | $34.55 | $34.94 | $34.94 | 842,378 |
| 2020-12-07 | $34.83 | $35.75 | $34.52 | $35.35 | $35.35 | 1,016,595 |
| 2020-12-04 | $34.56 | $35.10 | $34.26 | $34.85 | $34.85 | 825,044 |
| 2020-12-03 | $34.36 | $34.78 | $33.95 | $34.40 | $34.40 | 1,176,049 |
| 2020-12-02 | $34.72 | $34.72 | $33.91 | $34.35 | $34.35 | 788,602 |
| 2020-12-01 | $35.06 | $35.91 | $34.33 | $34.83 | $34.83 | 1,179,348 |
| 2020-11-30 | $35.40 | $35.40 | $33.97 | $35.00 | $35.00 | 7,325,360 |
| 2020-11-27 | $34.26 | $35.45 | $34.00 | $35.07 | $35.07 | 1,023,154 |
| 2020-11-25 | $33.95 | $34.20 | $33.54 | $33.70 | $33.70 | 929,789 |
| 2020-11-24 | $33.91 | $34.34 | $33.52 | $33.79 | $33.79 | 1,094,301 |
| 2020-11-23 | $33.93 | $34.50 | $33.60 | $33.88 | $33.88 | 889,146 |
| 2020-11-20 | $34.17 | $34.17 | $33.54 | $33.75 | $33.75 | 664,756 |
| 2020-11-19 | $34.22 | $34.47 | $33.39 | $33.69 | $33.69 | 1,173,620 |
| 2020-11-18 | $34.70 | $35.01 | $33.76 | $33.84 | $33.84 | 754,536 |
| 2020-11-17 | $35.19 | $35.50 | $34.05 | $34.73 | $34.73 | 499,237 |
| 2020-11-16 | $34.50 | $35.30 | $34.30 | $35.26 | $35.26 | 817,603 |
| 2020-11-13 | $33.72 | $34.72 | $33.25 | $34.61 | $34.61 | 1,329,603 |
| 2020-11-12 | $34.41 | $34.61 | $32.77 | $33.36 | $33.36 | 1,023,938 |
| 2020-11-11 | $33.76 | $34.39 | $33.59 | $34.27 | $34.27 | 1,402,889 |
| 2020-11-10 | $34.06 | $34.85 | $33.08 | $33.36 | $33.36 | 1,237,944 |
| 2020-11-09 | $36.50 | $36.71 | $33.70 | $34.03 | $34.03 | 2,276,918 |
| 2020-11-06 | $36.15 | $36.27 | $35.60 | $35.84 | $35.84 | 599,497 |
| 2020-11-05 | $35.45 | $36.43 | $35.10 | $36.17 | $36.17 | 1,420,974 |
| 2020-11-04 | $34.08 | $35.95 | $34.00 | $35.02 | $35.02 | 1,239,778 |
| 2020-11-03 | $33.07 | $33.80 | $32.83 | $33.63 | $33.63 | 877,655 |
| 2020-11-02 | $33.65 | $33.65 | $32.16 | $32.70 | $32.70 | 3,367,482 |
| 2020-10-30 | $33.15 | $33.34 | $32.12 | $32.88 | $32.88 | 1,691,606 |
| 2020-10-29 | $33.15 | $33.89 | $32.49 | $33.15 | $33.15 | 1,376,183 |
| 2020-10-28 | $32.99 | $35.56 | $32.15 | $33.16 | $33.16 | 1,649,817 |
| 2020-10-27 | $34.34 | $34.96 | $33.82 | $34.01 | $34.01 | 705,572 |
| 2020-10-26 | $35.42 | $35.65 | $33.87 | $34.18 | $34.18 | 1,181,029 |
| 2020-10-23 | $36.10 | $36.29 | $35.27 | $35.48 | $35.48 | 883,874 |
| 2020-10-22 | $35.98 | $36.90 | $35.97 | $36.05 | $36.05 | 691,774 |
| 2020-10-21 | $36.43 | $36.93 | $36.10 | $36.15 | $36.15 | 1,090,813 |
| 2020-10-20 | $36.80 | $37.22 | $36.38 | $36.60 | $36.60 | 997,869 |
| 2020-10-19 | $36.38 | $37.00 | $36.31 | $36.73 | $36.73 | 1,524,843 |
| 2020-10-16 | $37.22 | $37.22 | $36.36 | $36.50 | $36.50 | 895,363 |
| 2020-10-15 | $36.58 | $36.94 | $36.12 | $36.79 | $36.79 | 811,916 |
| 2020-10-14 | $36.91 | $37.25 | $36.33 | $36.81 | $36.81 | 793,402 |
| 2020-10-13 | $36.70 | $37.51 | $36.58 | $36.88 | $36.88 | 1,587,440 |
| 2020-10-12 | $37.29 | $37.29 | $36.39 | $36.72 | $36.72 | 960,979 |
| 2020-10-09 | $36.70 | $37.03 | $36.50 | $36.93 | $36.93 | 1,271,381 |
| 2020-10-08 | $36.70 | $36.80 | $36.13 | $36.69 | $36.69 | 718,906 |
| 2020-10-07 | $36.12 | $36.94 | $35.77 | $36.67 | $36.67 | 797,611 |
| 2020-10-06 | $35.65 | $36.62 | $35.62 | $35.96 | $35.96 | 795,608 |
| 2020-10-05 | $36.10 | $36.61 | $35.24 | $35.58 | $35.58 | 1,140,305 |
| 2020-10-02 | $35.36 | $36.42 | $35.20 | $35.64 | $35.64 | 935,353 |
| 2020-10-01 | $37.30 | $37.40 | $35.65 | $36.04 | $36.04 | 2,178,405 |
| 2020-09-30 | $34.94 | $37.31 | $34.82 | $36.99 | $36.99 | 2,898,604 |
| 2020-09-29 | $34.81 | $35.17 | $34.30 | $35.15 | $35.15 | 1,732,982 |
| 2020-09-28 | $34.00 | $34.63 | $33.86 | $34.40 | $34.40 | 1,496,153 |
| 2020-09-25 | $32.95 | $34.20 | $32.81 | $33.74 | $33.74 | 3,900,683 |
| 2020-09-24 | $33.58 | $33.79 | $32.39 | $32.95 | $32.95 | 2,847,739 |
| 2020-09-23 | $34.99 | $35.32 | $33.59 | $33.74 | $33.74 | 1,928,076 |
| 2020-09-22 | $34.91 | $35.61 | $34.03 | $35.33 | $35.33 | 2,667,156 |
| 2020-09-21 | $32.45 | $35.70 | $32.41 | $34.16 | $34.16 | 5,971,416 |
| 2020-09-18 | $33.32 | $34.54 | $32.90 | $33.85 | $33.85 | 8,463,985 |
| 2020-09-17 | $31.84 | $34.48 | $31.77 | $33.00 | $33.00 | 15,108,980 |
| 2020-09-16 | $33.24 | $33.39 | $31.77 | $32.25 | $32.25 | 1,792,826 |
| 2020-09-15 | $34.37 | $34.63 | $32.99 | $33.23 | $33.23 | 917,558 |
| 2020-09-14 | $34.00 | $34.05 | $33.15 | $33.81 | $33.81 | 374,564 |
| 2020-09-11 | $33.92 | $34.10 | $33.15 | $33.65 | $33.65 | 502,309 |
| 2020-09-10 | $33.70 | $34.05 | $33.61 | $33.80 | $33.80 | 1,353,152 |
| 2020-09-09 | $33.70 | $34.43 | $33.58 | $33.70 | $33.70 | 1,584,088 |
| 2020-09-08 | $31.76 | $33.72 | $31.69 | $33.55 | $33.55 | 987,786 |
| 2020-09-04 | $32.97 | $33.53 | $31.40 | $32.27 | $32.27 | 534,960 |
| 2020-09-03 | $34.25 | $34.32 | $32.28 | $32.86 | $32.86 | 618,603 |
| 2020-09-02 | $34.40 | $34.85 | $33.63 | $34.50 | $34.50 | 762,722 |
| 2020-09-01 | $34.39 | $34.99 | $34.09 | $34.35 | $34.35 | 733,444 |
| 2020-08-31 | $33.99 | $34.70 | $33.60 | $34.34 | $34.34 | 1,030,564 |
| 2020-08-28 | $33.79 | $34.22 | $33.65 | $33.99 | $33.99 | 674,551 |
| 2020-08-27 | $33.71 | $34.35 | $33.40 | $33.61 | $33.61 | 1,593,722 |
| 2020-08-26 | $33.41 | $33.87 | $33.05 | $33.69 | $33.69 | 427,757 |
| 2020-08-25 | $33.24 | $33.48 | $32.70 | $33.36 | $33.36 | 987,952 |
| 2020-08-24 | $32.16 | $33.27 | $31.96 | $33.00 | $33.00 | 646,670 |
| 2020-08-21 | $31.98 | $32.15 | $31.40 | $31.85 | $31.85 | 361,623 |
| 2020-08-20 | $32.07 | $32.47 | $31.55 | $32.10 | $32.10 | 368,069 |
| 2020-08-19 | $31.90 | $32.51 | $31.80 | $32.08 | $32.08 | 490,805 |
| 2020-08-18 | $31.43 | $32.08 | $31.09 | $31.95 | $31.95 | 551,302 |
| 2020-08-17 | $31.12 | $31.60 | $31.02 | $31.32 | $31.32 | 422,172 |
| 2020-08-14 | $31.44 | $31.56 | $30.68 | $30.98 | $30.98 | 347,739 |
| 2020-08-13 | $32.19 | $32.44 | $31.45 | $31.46 | $31.46 | 396,897 |
| 2020-08-12 | $31.52 | $32.32 | $31.13 | $32.06 | $32.06 | 568,326 |
| 2020-08-11 | $31.81 | $32.06 | $31.32 | $31.44 | $31.44 | 631,230 |
| 2020-08-10 | $32.00 | $32.12 | $31.47 | $31.79 | $31.79 | 660,032 |
| 2020-08-07 | $31.40 | $32.02 | $31.12 | $31.98 | $31.98 | 627,321 |
| 2020-08-06 | $32.50 | $32.79 | $31.68 | $31.76 | $31.76 | 584,435 |
| 2020-08-05 | $32.00 | $32.24 | $30.24 | $32.00 | $32.00 | 1,475,400 |
| 2020-08-04 | $31.43 | $31.75 | $30.65 | $30.86 | $30.86 | 620,892 |
| 2020-08-03 | $30.05 | $31.80 | $30.00 | $31.25 | $31.25 | 1,028,566 |
| 2020-07-31 | $29.29 | $29.77 | $28.84 | $29.37 | $29.37 | 400,881 |
| 2020-07-30 | $28.63 | $29.46 | $28.00 | $29.21 | $29.21 | 316,361 |
| 2020-07-29 | $29.08 | $29.62 | $29.00 | $29.00 | $29.00 | 399,143 |
| 2020-07-28 | $29.74 | $30.35 | $28.78 | $28.99 | $28.99 | 544,861 |
| 2020-07-27 | $30.05 | $30.36 | $29.55 | $29.67 | $29.67 | 398,161 |
| 2020-07-24 | $30.76 | $30.76 | $29.27 | $29.75 | $29.75 | 572,692 |
| 2020-07-23 | $31.99 | $32.14 | $31.01 | $31.05 | $31.05 | 630,624 |
| 2020-07-22 | $30.94 | $32.17 | $30.83 | $31.94 | $31.94 | 1,029,176 |
| 2020-07-21 | $29.88 | $31.07 | $29.71 | $30.84 | $30.84 | 1,190,740 |
| 2020-07-20 | $30.44 | $30.68 | $29.80 | $30.21 | $30.21 | 673,180 |
| 2020-07-17 | $28.54 | $30.46 | $28.54 | $30.12 | $30.12 | 790,300 |
| 2020-07-16 | $28.75 | $28.89 | $28.29 | $28.61 | $28.61 | 295,200 |
| 2020-07-15 | $28.92 | $29.44 | $28.44 | $28.76 | $28.76 | 527,500 |
| 2020-07-14 | $27.96 | $28.50 | $27.30 | $28.37 | $28.37 | 616,600 |
| 2020-07-13 | $29.35 | $29.88 | $27.87 | $28.12 | $28.12 | 609,400 |
| 2020-07-10 | $29.32 | $29.66 | $28.71 | $29.09 | $29.09 | 692,000 |
| 2020-07-09 | $28.34 | $29.39 | $28.20 | $29.24 | $29.24 | 697,200 |
| 2020-07-08 | $28.09 | $28.86 | $27.94 | $28.10 | $28.10 | 580,600 |
| 2020-07-07 | $27.30 | $28.20 | $26.84 | $28.05 | $28.05 | 751,600 |
| 2020-07-06 | $27.19 | $27.93 | $26.94 | $27.43 | $27.43 | 760,400 |
| 2020-07-02 | $26.97 | $27.56 | $26.59 | $26.88 | $26.88 | 414,300 |
| 2020-07-01 | $27.28 | $27.30 | $26.35 | $26.62 | $26.62 | 683,500 |
| 2020-06-30 | $26.30 | $27.23 | $26.01 | $26.80 | $26.80 | 691,500 |
| 2020-06-29 | $26.56 | $26.85 | $26.01 | $26.30 | $26.30 | 630,700 |
| 2020-06-26 | $26.62 | $26.67 | $26.01 | $26.30 | $26.30 | 1,207,271 |
| 2020-06-25 | $26.42 | $26.97 | $26.23 | $26.73 | $26.73 | 364,410 |
| 2020-06-24 | $26.66 | $27.18 | $25.59 | $26.44 | $26.44 | 821,164 |
| 2020-06-23 | $27.00 | $27.54 | $26.63 | $26.94 | $26.94 | 359,069 |
| 2020-06-22 | $27.00 | $27.97 | $26.18 | $26.79 | $26.79 | 536,899 |
| 2020-06-19 | $27.54 | $28.34 | $26.82 | $26.90 | $26.90 | 4,241,617 |
| 2020-06-18 | $27.10 | $27.98 | $26.68 | $27.30 | $27.30 | 917,037 |
| 2020-06-17 | $26.93 | $27.91 | $26.69 | $27.15 | $27.15 | 993,756 |
| 2020-06-16 | $27.99 | $28.37 | $26.16 | $26.84 | $26.84 | 833,910 |
| 2020-06-15 | $25.32 | $27.76 | $25.20 | $27.38 | $27.38 | 1,220,533 |
| 2020-06-12 | $26.22 | $26.48 | $24.94 | $25.65 | $25.65 | 1,435,365 |
| 2020-06-11 | $25.53 | $25.89 | $24.75 | $25.22 | $25.22 | 1,405,147 |
| 2020-06-10 | $26.37 | $26.59 | $26.00 | $26.41 | $26.41 | 862,603 |
| 2020-06-09 | $26.75 | $27.81 | $26.00 | $26.23 | $26.23 | 627,755 |
| 2020-06-08 | $27.50 | $27.78 | $26.27 | $26.82 | $26.82 | 1,023,022 |
| 2020-06-05 | $27.91 | $28.40 | $27.19 | $27.25 | $27.25 | 1,026,603 |
| 2020-06-04 | $28.93 | $28.93 | $27.82 | $27.96 | $27.96 | 1,171,812 |
| 2020-06-03 | $28.78 | $29.69 | $28.02 | $28.59 | $28.59 | 1,061,898 |
| 2020-06-02 | $28.09 | $28.78 | $27.55 | $28.51 | $28.51 | 680,893 |
| 2020-06-01 | $27.21 | $29.57 | $26.97 | $28.07 | $28.07 | 1,322,706 |
| 2020-05-29 | $27.06 | $27.36 | $26.34 | $27.24 | $27.24 | 329,536 |
| 2020-05-28 | $27.28 | $27.71 | $26.51 | $27.02 | $27.02 | 242,000 |
| 2020-05-27 | $27.24 | $27.76 | $26.52 | $27.34 | $27.34 | 636,846 |
| 2020-05-26 | $27.06 | $27.95 | $26.91 | $26.97 | $26.97 | 422,381 |
| 2020-05-22 | $27.85 | $28.11 | $26.95 | $27.27 | $27.27 | 474,954 |
| 2020-05-21 | $27.91 | $28.18 | $27.28 | $27.66 | $27.66 | 424,431 |
| 2020-05-20 | $26.45 | $28.01 | $26.45 | $27.80 | $27.80 | 1,136,143 |
| 2020-05-19 | $27.76 | $27.89 | $26.32 | $26.39 | $26.39 | 733,982 |
| 2020-05-18 | $28.10 | $28.48 | $27.57 | $27.60 | $27.60 | 317,661 |
| 2020-05-15 | $26.15 | $27.55 | $25.93 | $27.51 | $27.51 | 400,109 |
| 2020-05-14 | $26.18 | $26.64 | $25.22 | $26.18 | $26.18 | 361,230 |
| 2020-05-13 | $26.78 | $27.13 | $25.95 | $26.82 | $26.82 | 751,505 |
| 2020-05-12 | $27.87 | $28.03 | $26.93 | $26.93 | $26.93 | 312,536 |
| 2020-05-11 | $27.50 | $28.21 | $26.81 | $27.49 | $27.49 | 815,874 |
| 2020-05-08 | $27.07 | $28.70 | $26.97 | $27.44 | $27.44 | 1,042,949 |
| 2020-05-07 | $26.15 | $27.54 | $26.05 | $26.49 | $26.49 | 1,255,945 |
| 2020-05-06 | $24.00 | $24.86 | $24.00 | $24.43 | $24.43 | 642,445 |
| 2020-05-05 | $24.22 | $25.51 | $23.86 | $23.92 | $23.92 | 623,060 |
| 2020-05-04 | $22.50 | $24.00 | $22.04 | $23.87 | $23.87 | 966,560 |
| 2020-05-01 | $23.72 | $23.89 | $21.63 | $22.72 | $22.72 | 487,566 |
| 2020-04-30 | $23.88 | $24.31 | $23.24 | $23.90 | $23.90 | 537,600 |
| 2020-04-29 | $23.73 | $24.24 | $23.52 | $23.95 | $23.95 | 1,469,119 |
| 2020-04-28 | $22.51 | $24.31 | $22.50 | $23.50 | $23.50 | 836,249 |
| 2020-04-27 | $22.73 | $23.38 | $22.10 | $22.10 | $22.10 | 623,982 |
| 2020-04-24 | $23.27 | $23.74 | $22.29 | $22.51 | $22.51 | 630,407 |
| 2020-04-23 | $22.78 | $24.47 | $22.78 | $23.08 | $23.08 | 1,045,292 |
| 2020-04-22 | $22.35 | $23.45 | $21.91 | $22.53 | $22.53 | 581,920 |
| 2020-04-21 | $22.54 | $22.89 | $21.90 | $22.02 | $22.02 | 639,806 |
| 2020-04-20 | $21.67 | $23.79 | $21.46 | $22.87 | $22.87 | 1,356,159 |
| 2020-04-17 | $22.54 | $22.87 | $21.77 | $22.25 | $22.25 | 930,073 |
| 2020-04-16 | $22.70 | $22.94 | $21.26 | $22.00 | $22.00 | 985,995 |
| 2020-04-15 | $22.58 | $22.85 | $22.00 | $22.58 | $22.58 | 377,822 |
| 2020-04-14 | $23.20 | $23.71 | $22.75 | $23.10 | $23.10 | 1,039,407 |
| 2020-04-13 | $23.34 | $23.36 | $21.31 | $23.14 | $23.14 | 533,253 |
| 2020-04-09 | $21.39 | $23.84 | $21.10 | $23.20 | $23.20 | 2,225,245 |
| 2020-04-08 | $20.01 | $21.73 | $19.52 | $20.81 | $20.81 | 2,472,336 |
| 2020-04-07 | $19.50 | $20.66 | $19.17 | $19.85 | $19.85 | 1,763,091 |
| 2020-04-06 | $17.62 | $19.19 | $17.37 | $18.92 | $18.92 | 1,464,830 |
| 2020-04-03 | $16.56 | $17.04 | $16.50 | $16.79 | $16.79 | 782,029 |
| 2020-04-02 | $16.59 | $17.31 | $16.22 | $16.77 | $16.77 | 1,210,337 |
| 2020-04-01 | $17.07 | $17.50 | $16.23 | $16.58 | $16.58 | 1,241,612 |
| 2020-03-31 | $18.14 | $18.47 | $17.18 | $17.81 | $17.81 | 1,198,693 |
| 2020-03-30 | $18.00 | $18.40 | $16.32 | $17.96 | $17.96 | 1,042,527 |
| 2020-03-27 | $19.61 | $20.60 | $15.90 | $17.00 | $17.00 | 2,452,171 |
| 2020-03-26 | $17.50 | $21.05 | $17.17 | $19.91 | $19.91 | 2,738,268 |
| 2020-03-25 | $15.94 | $17.60 | $15.50 | $17.50 | $17.50 | 5,473,070 |
| 2020-03-24 | $14.62 | $16.91 | $14.62 | $15.94 | $15.94 | 2,970,672 |
| 2020-03-23 | $14.51 | $15.46 | $13.08 | $14.02 | $14.02 | 2,814,953 |
| 2020-03-20 | $14.40 | $16.99 | $14.17 | $14.52 | $14.52 | 5,995,317 |
| 2020-03-19 | $13.95 | $15.56 | $13.46 | $14.34 | $14.34 | 3,212,879 |
| 2020-03-18 | $16.94 | $17.42 | $10.61 | $14.00 | $14.00 | 4,828,515 |
| 2020-03-17 | $18.76 | $19.81 | $16.28 | $17.87 | $17.87 | 3,068,429 |
| 2020-03-16 | $20.63 | $21.05 | $18.25 | $18.51 | $18.51 | 3,498,634 |
| 2020-03-13 | $22.49 | $23.81 | $19.84 | $23.00 | $23.00 | 2,233,069 |
| 2020-03-12 | $24.50 | $24.50 | $19.64 | $21.65 | $21.65 | 4,487,525 |
| 2020-03-11 | $26.94 | $27.04 | $25.57 | $25.76 | $25.76 | 1,504,239 |
| 2020-03-10 | $27.21 | $27.84 | $25.99 | $27.25 | $27.25 | 1,090,719 |
| 2020-03-09 | $27.37 | $27.71 | $25.50 | $26.81 | $26.81 | 2,245,294 |
| 2020-03-06 | $28.00 | $28.60 | $26.58 | $28.60 | $28.60 | 3,848,082 |
| 2020-03-05 | $28.62 | $29.72 | $28.03 | $29.01 | $29.01 | 2,141,566 |
| 2020-03-04 | $27.77 | $28.72 | $27.71 | $28.60 | $28.60 | 1,655,995 |
| 2020-03-03 | $27.35 | $27.74 | $26.69 | $27.50 | $27.50 | 1,889,263 |
| 2020-03-02 | $28.23 | $29.70 | $26.80 | $26.95 | $26.95 | 1,723,933 |
| 2020-02-28 | $27.99 | $28.59 | $26.50 | $27.88 | $27.88 | 3,455,088 |
| 2020-02-27 | $28.40 | $29.11 | $27.78 | $28.56 | $28.56 | 1,115,875 |
| 2020-02-26 | $28.55 | $29.53 | $28.25 | $28.81 | $28.81 | 1,512,285 |
| 2020-02-25 | $30.04 | $30.40 | $28.19 | $28.44 | $28.44 | 776,290 |
| 2020-02-24 | $30.49 | $30.73 | $29.01 | $29.98 | $29.98 | 1,260,142 |
| 2020-02-21 | $30.94 | $31.44 | $30.63 | $30.88 | $30.88 | 529,317 |
| 2020-02-20 | $31.64 | $31.87 | $30.05 | $31.01 | $31.01 | 1,435,970 |
| 2020-02-19 | $31.03 | $32.00 | $31.00 | $31.64 | $31.64 | 421,843 |
| 2020-02-18 | $31.42 | $31.42 | $31.01 | $31.04 | $31.04 | 698,888 |
| 2020-02-14 | $31.86 | $31.91 | $31.35 | $31.55 | $31.55 | 753,613 |
| 2020-02-13 | $32.23 | $32.25 | $31.40 | $31.86 | $31.86 | 991,673 |
| 2020-02-12 | $32.96 | $33.08 | $31.99 | $32.25 | $32.25 | 7,279,581 |
| 2020-02-11 | $31.94 | $33.23 | $31.93 | $32.87 | $32.87 | 2,863,071 |
| 2020-02-10 | $31.80 | $32.00 | $31.00 | $31.89 | $31.89 | 2,295,084 |
| 2020-02-07 | $29.75 | $31.75 | $29.71 | $30.92 | $30.92 | 3,574,979 |
| 2020-02-06 | $31.00 | $31.56 | $29.56 | $30.00 | $30.00 | 25,526,305 |
PPD Inc (PPD) News Headlines
Recent PPD Inc (PPD) News
Similar Companies to PPD Inc (PPD) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |