PPD Inc (PPD) Exchange: NASDAQ

Data as of July 12, 2024

$47.28 ($0.00) 0.00%

PPD Inc - Daily Information
Click for more stock information on PPD Inc.
Daily Information Data
Date July 12, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.