U.S. markets closed

PPD, Inc. (PPD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.75+0.05 (+0.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202146.6846.8146.6546.7546.752,165,900
Sep 16, 202146.6646.7546.6546.7046.701,889,500
Sep 15, 202146.6846.8446.6546.6846.681,843,100
Sep 14, 202146.7546.9946.6546.7246.721,620,800
Sep 13, 202146.7246.8346.5746.6546.651,260,700
Sep 10, 202146.6346.7646.5446.6946.691,320,000
Sep 09, 202146.6946.8146.5246.6246.621,026,200
Sep 08, 202146.7546.8046.6746.6846.68750,200
Sep 07, 202146.7046.8446.5246.7746.77896,400
Sep 03, 202146.6246.7546.5646.7246.72466,800
Sep 02, 202146.8146.8446.6046.7146.71489,500
Sep 01, 202146.4946.7646.2546.7346.731,342,900
Aug 31, 202146.4646.4646.2046.3146.311,305,000
Aug 30, 202146.2246.4346.1546.4346.43411,400
Aug 27, 202146.3046.3846.2646.2646.26573,900
Aug 26, 202146.2046.3746.2046.3546.35700,600
Aug 25, 202146.1546.3846.0846.2246.22520,000
Aug 24, 202146.1346.2145.9746.1346.13661,200
Aug 23, 202146.1046.1746.0146.0346.03507,000
Aug 20, 202146.1246.2046.0046.0546.05784,200
Aug 19, 202145.9546.0745.8546.0346.031,039,900
Aug 18, 202145.9546.0645.9346.0046.00831,300
Aug 17, 202145.9546.0345.8945.9745.97712,600
Aug 16, 202146.0146.1045.9145.9545.95826,900
Aug 13, 202146.1046.1345.9645.9945.99798,600
Aug 12, 202146.2546.2546.0646.1046.10730,300
Aug 11, 202146.2246.4046.1046.2046.201,264,200
Aug 10, 202146.2546.3346.1146.2546.25838,700
Aug 09, 202146.1246.2446.0546.2246.222,768,400
Aug 06, 202146.0846.2745.9746.1246.12901,800
Aug 05, 202146.0046.1645.9646.0046.001,413,900
Aug 04, 202146.3246.4145.7245.9745.972,642,000
Aug 03, 202146.4046.4546.2646.3246.32682,700
Aug 02, 202146.1446.4746.1246.3446.341,540,800
Jul 30, 202146.2846.3746.1046.1246.12979,200
Jul 29, 202146.2146.4146.0546.1846.181,695,500
Jul 28, 202145.9446.1645.9446.0646.061,521,300
Jul 27, 202146.0246.1145.7845.9545.951,571,100
Jul 26, 202146.1146.1745.9946.0046.001,712,900
Jul 23, 202146.1046.1946.0246.1646.161,626,100
Jul 22, 202145.9946.1145.9446.0046.001,861,800
Jul 21, 202146.0146.1245.8645.9945.992,477,500
Jul 20, 202145.9146.1645.9146.0546.052,545,200
Jul 19, 202145.9146.0145.8445.9845.981,061,200
Jul 16, 202145.8546.0845.8546.0046.001,004,900
Jul 15, 202145.8045.9645.6845.8845.881,137,100
Jul 14, 202145.8045.9145.7845.8245.821,440,600
Jul 13, 202146.0146.0145.7545.7545.751,823,400
Jul 12, 202145.8346.0145.7745.7945.791,120,100
Jul 09, 202145.8446.0145.7545.8545.851,169,800
Jul 08, 202146.1246.1245.7545.8045.801,900,300
Jul 07, 202146.1646.1945.9946.0046.001,965,500
Jul 06, 202146.1946.3145.8546.0746.072,496,600
Jul 02, 202146.0846.2046.0546.1946.191,944,800
Jul 01, 202146.0946.2246.0646.0846.08916,900
Jun 30, 202146.2246.3146.0546.0946.092,171,700
Jun 29, 202146.1746.2246.0946.1946.191,063,400
Jun 28, 202146.1046.2646.1046.1646.16882,000
Jun 25, 202146.2546.2746.0246.1046.103,387,800
Jun 24, 202146.3046.3446.2046.2146.21934,900
Jun 23, 202146.3746.3846.2646.2846.281,123,400
Jun 22, 202146.4146.4146.2646.3046.30899,500
Jun 21, 202146.4146.4146.2446.2946.29956,000
Jun 18, 202146.1946.3946.1646.3846.382,289,900
Jun 17, 202146.3746.4646.2846.2946.291,403,300
Jun 16, 202146.5646.5746.2846.3546.352,091,000
Jun 15, 202146.5246.5746.5046.5446.54666,400
Jun 14, 202146.5746.6346.5246.5346.532,364,800
Jun 11, 202146.5246.6046.5046.5846.58944,500
Jun 10, 202146.5046.5646.4646.5246.521,481,200
Jun 09, 202146.4846.6046.4346.5046.50875,500
Jun 08, 202146.5046.5246.4046.4446.442,055,900
Jun 07, 202146.3546.5646.3446.4646.461,837,500
Jun 04, 202146.3246.5546.2346.4246.422,297,900
Jun 03, 202146.2546.3346.2046.2746.27954,200
Jun 02, 202146.2846.3346.2046.2646.261,106,900
Jun 01, 202146.1546.3546.1246.2746.271,558,800
May 28, 202146.1746.1746.1046.1246.12885,300
May 27, 202146.1446.1946.0946.1446.141,963,300
May 26, 202146.1846.2046.0946.1046.101,486,800
May 25, 202146.1646.2346.0646.1546.153,531,600
May 24, 202146.1546.1946.1246.1246.122,335,700
May 21, 202146.2046.2046.1046.1246.121,618,800
May 20, 202146.1446.2446.1046.1346.131,550,400
May 19, 202146.1046.1346.0546.1246.122,208,000
May 18, 202146.1146.1546.0846.1246.122,387,700
May 17, 202146.1446.1546.0046.0846.083,473,500
May 14, 202146.1546.1746.1146.1246.122,551,500
May 13, 202146.0946.1646.0746.0946.094,049,800
May 12, 202146.0546.1346.0446.0846.083,417,500
May 11, 202146.0646.1546.0046.1046.103,264,500
May 10, 202146.1246.1746.0846.1246.122,824,300
May 07, 202146.1546.2046.0846.1046.103,152,300
May 06, 202146.1046.1746.0846.1546.152,780,600
May 05, 202146.2246.2246.0646.1646.164,585,200
May 04, 202146.1946.2446.0946.1146.1110,730,900
May 03, 202146.2546.2746.1446.2546.252,836,300
Apr 30, 202146.2646.2846.1546.2046.203,400,800
Apr 29, 202146.3046.3246.1746.1946.192,951,600
Apr 28, 202146.2046.3046.1746.2046.202,857,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...