Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	38.76	37.63	38.04	38.04	787800.0	38.04
2021-02-12	38.04	36.66	37.15	38.0	1052600.0	38.0
2021-02-11	37.46	36.33	36.46	37.22	1227400.0	37.22
2021-02-10	37.03	35.77	35.77	36.33	989400.0	36.33
2021-02-09	35.98	34.97	35.48	35.34	475700.0	35.34
2021-02-08	35.99	35.29	35.73	35.57	414600.0	35.57
2021-02-05	36.09	35.19	35.75	35.58	852700.0	35.58
2021-02-04	35.91	34.71	35.0	35.45	894400.0	35.45
2021-02-03	34.73	33.85	34.63	34.73	668800.0	34.73
2021-02-02	34.83	33.9	34.07	34.37	1331100.0	34.37
2021-02-01	33.61	32.56	32.75	33.53	1100600.0	33.53
2021-01-29	32.94	31.54	32.11	32.16	775000.0	32.16
2021-01-28	33.0	31.59	31.62	32.35	1350500.0	32.35
2021-01-27	34.5	31.67	34.5	31.77	1914300.0	31.77
2021-01-26	35.32	34.62	35.13	34.75	639800.0	34.75
2021-01-25	35.72	34.68	34.74	34.9	860000.0	34.9
2021-01-22	35.22	34.55	35.09	34.9	1165400.0	34.9
2021-01-21	36.82	34.88	35.92	35.06	1253300.0	35.06
2021-01-20	36.36	35.44	36.01	35.86	487500.0	35.86
2021-01-19	37.0	35.94	36.84	35.94	1533600.0	35.94
2021-01-15	36.56	35.41	35.78	36.5	524700.0	36.5
2021-01-14	36.32	35.21	35.28	35.94	654300.0	35.94
2021-01-13	36.16	35.04	35.74	35.11	505300.0	35.11
2021-01-12	37.14	35.55	36.98	35.59	640800.0	35.59
2021-01-11	37.25	36.39	37.0	36.72	663900.0	36.72
2021-01-08	37.11	36.13	36.64	37.0	790700.0	37.0
2021-01-07	36.64	35.7	36.24	36.38	440000.0	36.38
2021-01-06	36.21	34.58	34.58	35.98	696200.0	35.98
2021-01-05	35.4	34.37	34.7	34.99	470800.0	34.99
2021-01-04	34.89	33.6	34.58	34.26	386800.0	34.26
2020-12-31	34.38	33.45	33.45	34.22	553900.0	34.22
2020-12-30	34.29	33.59	33.88	33.63	828700.0	33.63
2020-12-29	34.88	33.67	34.26	33.94	536100.0	33.94
2020-12-28	35.36	33.87	35.22	34.03	409400.0	34.03
2020-12-24	35.82	34.65	35.22	34.85	115800.0	34.85
2020-12-23	36.53	35.25	36.11	35.33	580600.0	35.33
2020-12-22	36.06	34.65	35.54	35.99	1695700.0	35.99
2020-12-21	35.43	34.24	35.04	35.36	719900.0	35.36
2020-12-18	35.9	34.57	35.27	35.31	2265800.0	35.31
2020-12-17	35.5	34.75	35.2	34.95	938200.0	34.95
2020-12-16	35.18	34.4	34.86	34.92	635500.0	34.92
2020-12-15	35.19	33.79	34.39	34.99	383500.0	34.99
2020-12-14	35.21	33.93	34.68	34.04	353600.0	34.04
2020-12-11	35.27	34.06	35.17	34.42	563000.0	34.42
2020-12-10	35.33	34.57	34.63	35.13	852500.0	35.13
2020-12-09	35.5	34.46	34.92	34.65	497200.0	34.65
2020-12-08	35.73	34.55	35.57	34.94	842400.0	34.94
2020-12-07	35.75	34.51	34.83	35.35	1016600.0	35.35
2020-12-04	35.1	34.26	34.56	34.85	825000.0	34.85
2020-12-03	34.78	33.95	34.36	34.4	1176000.0	34.4
2020-12-02	34.72	33.91	34.72	34.35	788600.0	34.35
2020-12-01	35.9	34.33	35.06	34.83	1179300.0	34.83
2020-11-30	35.4	33.97	35.4	35.0	7325400.0	35.0
2020-11-27	35.44	34.0	34.26	35.07	1023200.0	35.07
2020-11-25	34.2	33.54	33.95	33.7	929800.0	33.7
2020-11-24	34.34	33.52	33.91	33.79	1094300.0	33.79
2020-11-23	34.49	33.6	33.93	33.88	887900.0	33.88
2020-11-20	34.17	33.54	34.17	33.75	664800.0	33.75
2020-11-19	34.47	33.38	34.22	33.69	1173600.0	33.69
2020-11-18	35.01	33.76	34.7	33.84	754500.0	33.84
2020-11-17	35.5	34.05	35.19	34.73	499200.0	34.73
2020-11-16	35.3	34.3	34.5	35.26	817600.0	35.26
2020-11-13	34.72	33.25	33.72	34.61	1329600.0	34.61
2020-11-12	34.61	32.77	34.41	33.36	1023900.0	33.36
2020-11-11	34.39	33.58	33.76	34.27	1402900.0	34.27
2020-11-10	34.85	33.08	34.06	33.36	1237900.0	33.36
2020-11-09	36.71	33.7	36.5	34.03	2276900.0	34.03
2020-11-06	36.27	35.6	36.15	35.84	599500.0	35.84
2020-11-05	36.43	35.1	35.45	36.17	1420900.0	36.17
2020-11-04	35.95	34.0	34.08	35.02	1239800.0	35.02
2020-11-03	33.8	32.83	33.07	33.63	877700.0	33.63
2020-11-02	33.65	32.16	33.65	32.7	3367500.0	32.7
2020-10-30	33.34	32.12	33.15	32.88	1690500.0	32.88
2020-10-29	33.89	32.49	33.15	33.15	1376200.0	33.15
2020-10-28	35.56	32.15	32.99	33.16	1649800.0	33.16
2020-10-27	34.96	33.82	34.34	34.01	705600.0	34.01
2020-10-26	35.65	33.87	35.42	34.18	1181000.0	34.18
2020-10-23	36.29	35.27	36.1	35.48	883900.0	35.48
2020-10-22	36.9	35.97	35.98	36.05	691800.0	36.05
2020-10-21	36.93	36.1	36.43	36.15	1090800.0	36.15
2020-10-20	37.22	36.38	36.8	36.6	997900.0	36.6
2020-10-19	37.0	36.31	36.38	36.73	1524800.0	36.73
2020-10-16	37.22	36.36	37.22	36.5	895400.0	36.5
2020-10-15	36.94	36.12	36.58	36.79	811900.0	36.79
2020-10-14	37.25	36.33	36.91	36.81	793400.0	36.81
2020-10-13	37.51	36.58	36.7	36.88	1587400.0	36.88
2020-10-12	37.29	36.39	37.29	36.72	961000.0	36.72
2020-10-09	37.03	36.5	36.7	36.93	1271400.0	36.93
2020-10-08	36.8	36.13	36.7	36.69	718900.0	36.69
2020-10-07	36.94	35.77	36.12	36.67	797600.0	36.67
2020-10-06	36.62	35.62	35.65	35.96	795600.0	35.96
2020-10-05	36.61	35.24	36.1	35.58	1140300.0	35.58
2020-10-02	36.42	35.2	35.36	35.64	935400.0	35.64
2020-10-01	37.4	35.65	37.3	36.04	2178400.0	36.04
2020-09-30	37.31	34.82	34.94	36.99	2898500.0	36.99
2020-09-29	35.17	34.3	34.81	35.15	1733000.0	35.15
2020-09-28	34.63	33.86	34.0	34.4	1496200.0	34.4
2020-09-25	34.19	32.81	32.95	33.74	3900700.0	33.74
2020-09-24	33.79	32.39	33.58	32.95	2847700.0	32.95
2020-09-23	35.32	33.59	34.99	33.74	1927800.0	33.74
2020-09-22	35.61	34.03	34.91	35.33	2667200.0	35.33
2020-09-21	35.7	32.41	32.45	34.16	5971200.0	34.16
2020-09-18	34.54	32.9	33.32	33.85	8464000.0	33.85
2020-09-17	34.48	31.77	31.84	33.0	15109000.0	33.0
2020-09-16	33.38	31.77	33.24	32.25	1782900.0	32.25
2020-09-15	34.63	32.99	34.37	33.23	917600.0	33.23
2020-09-14	34.05	33.15	34.0	33.81	374600.0	33.81
2020-09-11	34.1	33.15	33.92	33.65	502300.0	33.65
2020-09-10	34.05	33.61	33.7	33.8	1353200.0	33.8
2020-09-09	34.43	33.58	33.7	33.7	1584100.0	33.7
2020-09-08	33.72	31.69	31.76	33.55	987800.0	33.55
2020-09-04	33.53	31.4	32.97	32.27	535000.0	32.27
2020-09-03	34.32	32.28	34.25	32.86	618600.0	32.86
2020-09-02	34.85	33.63	34.4	34.5	762700.0	34.5
2020-09-01	34.99	34.09	34.39	34.35	733400.0	34.35
2020-08-31	34.7	33.6	33.99	34.34	1030600.0	34.34
2020-08-28	34.22	33.65	33.79	33.99	674600.0	33.99
2020-08-27	34.35	33.4	33.71	33.61	1593600.0	33.61
2020-08-26	33.87	33.05	33.41	33.69	427800.0	33.69
2020-08-25	33.48	32.7	33.24	33.36	988000.0	33.36
2020-08-24	33.27	31.96	32.16	33.0	646500.0	33.0
2020-08-21	32.15	31.4	31.98	31.85	361600.0	31.85
2020-08-20	32.47	31.55	32.07	32.1	368000.0	32.1
2020-08-19	32.51	31.8	31.9	32.08	490800.0	32.08
2020-08-18	32.08	31.08	31.43	31.95	551200.0	31.95
2020-08-17	31.6	31.02	31.12	31.32	422200.0	31.32
2020-08-14	31.56	30.68	31.44	30.98	347700.0	30.98
2020-08-13	32.44	31.45	32.19	31.46	396900.0	31.46
2020-08-12	32.31	31.13	31.52	32.06	568300.0	32.06
2020-08-11	32.06	31.32	31.81	31.44	631200.0	31.44
2020-08-10	32.12	31.47	32.0	31.79	660000.0	31.79
2020-08-07	32.02	31.12	31.4	31.98	627300.0	31.98
2020-08-06	32.79	31.68	32.5	31.76	584400.0	31.76
2020-08-05	32.24	30.24	32.0	32.0	1475400.0	32.0
2020-08-04	31.75	30.65	31.43	30.86	620900.0	30.86
2020-08-03	31.8	30.0	30.05	31.25	1028300.0	31.25
2020-07-31	29.77	28.84	29.29	29.37	400900.0	29.37
2020-07-30	29.46	28.0	28.63	29.21	316400.0	29.21
2020-07-29	29.62	29.0	29.08	29.0	399100.0	29.0
2020-07-28	30.35	28.78	29.74	28.99	544900.0	28.99
2020-07-27	30.36	29.55	30.05	29.67	398200.0	29.67
2020-07-24	30.76	29.27	30.76	29.75	572700.0	29.75
2020-07-23	32.14	31.01	31.99	31.05	630600.0	31.05
2020-07-22	32.17	30.83	30.94	31.94	1029100.0	31.94
2020-07-21	31.07	29.71	29.88	30.84	1191000.0	30.84
2020-07-20	30.67	29.8	30.44	30.21	673200.0	30.21
2020-07-17	30.46	28.54	28.54	30.12	790000.0	30.12
2020-07-16	28.89	28.29	28.75	28.61	295200.0	28.61
2020-07-15	29.44	28.44	28.92	28.76	527500.0	28.76
2020-07-14	28.5	27.3	27.96	28.37	616600.0	28.37
2020-07-13	29.88	27.87	29.35	28.12	609300.0	28.12
2020-07-10	29.66	28.71	29.32	29.09	692000.0	29.09
2020-07-09	29.39	28.2	28.34	29.24	697200.0	29.24
2020-07-08	28.85	27.94	28.09	28.1	580600.0	28.1
2020-07-07	28.2	26.84	27.3	28.05	751600.0	28.05
2020-07-06	27.93	26.94	27.19	27.43	760400.0	27.43
2020-07-02	27.56	26.59	26.97	26.88	414300.0	26.88
2020-07-01	27.3	26.35	27.28	26.62	683500.0	26.62
2020-06-30	27.23	26.01	26.3	26.8	691500.0	26.8
2020-06-29	26.85	26.01	26.56	26.3	630700.0	26.3
2020-06-26	26.67	26.01	26.62	26.3	1207300.0	26.3
2020-06-25	26.97	26.23	26.42	26.73	364400.0	26.73
2020-06-24	27.18	25.59	26.66	26.44	821200.0	26.44
2020-06-23	27.54	26.63	27.0	26.94	359100.0	26.94
2020-06-22	27.97	26.18	27.0	26.79	536900.0	26.79
2020-06-19	28.34	26.82	27.54	26.9	4241600.0	26.9
2020-06-18	27.98	26.68	27.1	27.3	917000.0	27.3
2020-06-17	27.91	26.69	26.93	27.15	993800.0	27.15
2020-06-16	28.37	26.16	27.99	26.84	833900.0	26.84
2020-06-15	27.76	25.2	25.32	27.38	1220500.0	27.38
2020-06-12	26.48	24.94	26.22	25.65	1435400.0	25.65
2020-06-11	25.89	24.75	25.53	25.22	1405100.0	25.22
2020-06-10	26.59	26.0	26.37	26.41	862600.0	26.41
2020-06-09	27.81	26.0	26.75	26.23	627800.0	26.23
2020-06-08	27.78	26.27	27.5	26.82	1023000.0	26.82
2020-06-05	28.4	27.19	27.91	27.25	1026600.0	27.25
2020-06-04	28.93	27.82	28.93	27.96	1171800.0	27.96
2020-06-03	29.68	28.02	28.78	28.59	1061900.0	28.59
2020-06-02	28.78	27.55	28.09	28.51	680900.0	28.51
2020-06-01	29.57	26.97	27.21	28.07	1322700.0	28.07
2020-05-29	27.36	26.34	27.06	27.24	329500.0	27.24
2020-05-28	27.71	26.51	27.28	27.02	242000.0	27.02
2020-05-27	27.76	26.51	27.24	27.34	636800.0	27.34
2020-05-26	27.95	26.91	27.06	26.97	422300.0	26.97
2020-05-22	28.11	26.95	27.85	27.27	475000.0	27.27
2020-05-21	28.18	27.28	27.91	27.66	424400.0	27.66
2020-05-20	28.0	26.45	26.45	27.8	1135900.0	27.8
2020-05-19	27.89	26.32	27.76	26.39	733900.0	26.39
2020-05-18	28.48	27.57	28.1	27.6	317700.0	27.6
2020-05-15	27.55	25.93	26.15	27.51	400100.0	27.51
2020-05-14	26.64	25.22	26.18	26.18	361200.0	26.18
2020-05-13	27.13	25.95	26.78	26.82	751400.0	26.82
2020-05-12	28.03	26.93	27.87	26.93	312500.0	26.93
2020-05-11	28.21	26.81	27.5	27.49	815900.0	27.49
2020-05-08	28.7	26.97	27.07	27.44	1042900.0	27.44
2020-05-07	27.54	26.05	26.15	26.49	1255800.0	26.49
2020-05-06	24.85	24.0	24.0	24.43	642400.0	24.43
2020-05-05	25.51	23.85	24.22	23.92	623100.0	23.92
2020-05-04	24.0	22.04	22.5	23.87	966600.0	23.87
2020-05-01	23.89	21.62	23.72	22.72	487600.0	22.72
2020-04-30	24.31	23.24	23.88	23.9	537600.0	23.9
2020-04-29	24.24	23.52	23.73	23.95	1469100.0	23.95
2020-04-28	24.31	22.5	22.51	23.5	836100.0	23.5
2020-04-27	23.38	22.1	22.73	22.1	624000.0	22.1
2020-04-24	23.74	22.29	23.27	22.51	630400.0	22.51
2020-04-23	24.47	22.78	22.78	23.08	1045300.0	23.08
2020-04-22	23.45	21.91	22.35	22.53	581900.0	22.53
2020-04-21	22.89	21.9	22.54	22.02	639800.0	22.02
2020-04-20	23.79	21.46	21.67	22.87	1356200.0	22.87
2020-04-17	22.86	21.77	22.54	22.25	930100.0	22.25
2020-04-16	22.93	21.26	22.7	22.0	985800.0	22.0
2020-04-15	22.85	22.0	22.58	22.58	377800.0	22.58
2020-04-14	23.71	22.75	23.2	23.1	1039000.0	23.1
2020-04-13	23.35	21.31	23.34	23.14	533300.0	23.14
2020-04-09	23.84	21.1	21.39	23.2	2225200.0	23.2
2020-04-08	21.73	19.51	20.01	20.81	2472300.0	20.81
2020-04-07	20.66	19.17	19.5	19.85	1763100.0	19.85
2020-04-06	19.19	17.37	17.62	18.92	1464800.0	18.92
2020-04-03	17.03	16.5	16.56	16.79	782000.0	16.79
2020-04-02	17.31	16.22	16.59	16.77	1210300.0	16.77
2020-04-01	17.5	16.23	17.07	16.58	1241600.0	16.58
2020-03-31	18.47	17.18	18.14	17.81	1198700.0	17.81
2020-03-30	18.4	16.32	18.0	17.96	1042500.0	17.96
2020-03-27	20.6	15.9	19.61	17.0	2452200.0	17.0
2020-03-26	21.05	17.17	17.5	19.91	2738300.0	19.91
2020-03-25	17.6	15.5	15.94	17.5	5473100.0	17.5
2020-03-24	16.91	14.62	14.62	15.94	2970700.0	15.94
2020-03-23	15.46	13.08	14.51	14.02	2815000.0	14.02
2020-03-20	16.99	14.17	14.4	14.52	5995300.0	14.52
2020-03-19	15.56	13.46	13.95	14.34	3212900.0	14.34
2020-03-18	17.42	10.61	16.94	14.0	4828500.0	14.0
2020-03-17	19.81	16.28	18.76	17.87	3068400.0	17.87
2020-03-16	21.05	18.25	20.63	18.51	3498600.0	18.51
2020-03-13	23.81	19.84	22.49	23.0	2233100.0	23.0
2020-03-12	24.5	19.64	24.5	21.65	4487500.0	21.65
2020-03-11	27.04	25.57	26.94	25.76	1504200.0	25.76
2020-03-10	27.84	25.99	27.21	27.25	1090400.0	27.25
2020-03-09	27.71	25.5	27.37	26.81	2245300.0	26.81
2020-03-06	28.6	26.58	28.0	28.6	3848100.0	28.6
2020-03-05	29.72	28.02	28.62	29.01	2141600.0	29.01
2020-03-04	28.72	27.7	27.77	28.6	1656000.0	28.6
2020-03-03	27.74	26.69	27.35	27.5	1889100.0	27.5
2020-03-02	29.7	26.8	28.23	26.95	1723900.0	26.95
2020-02-28	28.59	26.5	27.99	27.88	3455100.0	27.88
2020-02-27	29.11	27.78	28.4	28.56	1115900.0	28.56
2020-02-26	29.53	28.25	28.55	28.81	1512300.0	28.81
2020-02-25	30.4	28.19	30.04	28.44	776300.0	28.44
2020-02-24	30.73	29.01	30.49	29.98	1260100.0	29.98
2020-02-21	31.44	30.63	30.94	30.88	529300.0	30.88
2020-02-20	31.87	30.05	31.64	31.01	1436000.0	31.01
2020-02-19	32.0	31.0	31.03	31.64	421800.0	31.64
2020-02-18	31.42	31.01	31.42	31.04	698800.0	31.04

名前	PPD Inc. Common Stock
ティッカー	PPD
国	United States
上場年	2020.0
セクター	Health Care

PPD Inc. Common Stockのデータ

PPD Inc. Common Stockの基本情報

PPD Inc. Common Stockの過去1年の値動き