5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
+16.09%
3 MONTH PERFORMANCE
+32.93%
6 MONTH PERFORMANCE
+12.93%
YEAR-TO-DATE PERFORMANCE
+23.51%
1 YEAR PERFORMANCE
+7.35%
PPG Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $123.66 | $126.53 (2.32%) | $126.88 | $122.96 | 1.82 M | $28.03 B |
| 02/19/2026 | $126.95 | $124.25 (-2.13%) | $127.90 | $123.76 | 2.54 M | $27.88 B |
| 02/18/2026 | $129.32 | $128.25 (-0.83%) | $129.72 | $126.14 | 3.31 M | $28.78 B |
| 02/17/2026 | $131.50 | $129.18 (-1.76%) | $132.06 | $128.56 | 2.09 M | $28.99 B |
| 02/13/2026 | $131.18 | $131.34 (0.12%) | $132.63 | $130.73 | 1.71 M | $29.47 B |
| 02/12/2026 | $132.00 | $131.56 (-0.33%) | $133.43 | $130.46 | 2.56 M | $29.52 B |
| 02/11/2026 | $128.98 | $131.03 (1.59%) | $131.21 | $128.87 | 1.62 M | $29.40 B |
| 02/10/2026 | $127.86 | $129.14 (1%) | $129.40 | $127.05 | 1.59 M | $28.98 B |
| 02/09/2026 | $126.24 | $127.59 (1.07%) | $128.05 | $125.03 | 1.48 M | $28.63 B |
| 02/06/2026 | $125.11 | $126.51 (1.12%) | $126.74 | $125.01 | 1.72 M | $28.39 B |
| 02/05/2026 | $126.00 | $124.42 (-1.25%) | $126.47 | $123.43 | 2.47 M | $27.92 B |
| 02/04/2026 | $121.00 | $125.95 (4.09%) | $126.04 | $120.63 | 3.38 M | $28.26 B |
| 02/03/2026 | $116.12 | $119.52 (2.93%) | $121.54 | $116.12 | 2.87 M | $26.82 B |
| 02/02/2026 | $116.16 | $116.46 (0.26%) | $117.80 | $115.94 | 2.49 M | $26.13 B |
| 01/30/2026 | $116.76 | $115.63 (-0.97%) | $117.50 | $114.83 | 2.74 M | $25.95 B |
| 01/29/2026 | $114.86 | $116.51 (1.44%) | $116.60 | $114.12 | 2.80 M | $26.14 B |
| 01/28/2026 | $114.89 | $113.96 (-0.81%) | $116.18 | $112.07 | 5.74 M | $25.57 B |
| 01/27/2026 | $112.56 | $110.28 (-2.03%) | $113.03 | $110.28 | 2.87 M | $24.75 B |
| 01/26/2026 | $112.48 | $112.65 (0.15%) | $113.15 | $111.85 | 1.82 M | $25.28 B |
| 01/23/2026 | $113.28 | $112.29 (-0.87%) | $113.40 | $111.26 | 1.97 M | $25.31 B |
| 01/22/2026 | $113.16 | $113.91 (0.66%) | $114.52 | $112.54 | 2.06 M | $25.67 B |
| 01/21/2026 | $110.50 | $112.54 (1.85%) | $112.86 | $109.49 | 1.92 M | $25.36 B |
| 01/20/2026 | $109.37 | $109.01 (-0.33%) | $109.91 | $108.39 | 2.08 M | $24.57 B |
| 01/16/2026 | $109.14 | $110.22 (0.99%) | $110.60 | $108.97 | 5.94 M | $24.84 B |
| 01/15/2026 | $109.09 | $110.07 (0.9%) | $110.50 | $108.43 | 1.55 M | $24.81 B |
| 01/14/2026 | $107.72 | $108.57 (0.79%) | $109.59 | $107.51 | 1.55 M | $24.47 B |
| 01/13/2026 | $108.59 | $107.59 (-0.92%) | $109.00 | $106.55 | 1.88 M | $24.25 B |
| 01/12/2026 | $108.01 | $108.05 (0.04%) | $108.90 | $107.29 | 2.10 M | $24.35 B |
| 01/09/2026 | $105.41 | $107.41 (1.9%) | $107.60 | $105.40 | 1.68 M | $24.21 B |
| 01/08/2026 | $102.97 | $105.30 (2.26%) | $107.01 | $102.36 | 1.54 M | $23.73 B |
| 01/07/2026 | $105.53 | $103.90 (-1.54%) | $105.58 | $103.30 | 1.68 M | $23.42 B |
| 01/06/2026 | $104.64 | $105.64 (0.96%) | $106.15 | $104.61 | 1.70 M | $23.81 B |
| 01/05/2026 | $103.01 | $105.21 (2.14%) | $106.34 | $103.01 | 1.70 M | $23.71 B |
| 01/02/2026 | $103.03 | $104.35 (1.28%) | $104.70 | $102.01 | 1.81 M | $23.52 B |
| 12/31/2025 | $103.50 | $102.46 (-1%) | $103.61 | $102.28 | 1.17 M | $23.09 B |
| 12/30/2025 | $103.93 | $103.68 (-0.24%) | $104.35 | $103.62 | 1.21 M | $23.37 B |
| 12/29/2025 | $104.43 | $104.25 (-0.17%) | $104.78 | $103.71 | 2.27 M | $23.50 B |
| 12/26/2025 | $103.48 | $104.32 (0.81%) | $104.43 | $103.40 | 936.84 K | $23.51 B |
| 12/24/2025 | $103.12 | $103.55 (0.42%) | $103.95 | $102.85 | 622.42 K | $23.34 B |
| 12/23/2025 | $103.81 | $102.67 (-1.1%) | $104.00 | $102.32 | 1.59 M | $23.14 B |
| 12/22/2025 | $102.52 | $103.37 (0.83%) | $103.80 | $102.17 | 1.48 M | $23.30 B |
| 12/19/2025 | $102.58 | $102.68 (0.1%) | $103.37 | $102.39 | 3.63 M | $23.14 B |
| 12/18/2025 | $104.39 | $102.91 (-1.42%) | $105.48 | $102.83 | 2.26 M | $23.19 B |
| 12/17/2025 | $103.11 | $103.72 (0.59%) | $104.71 | $103.00 | 2.13 M | $23.38 B |
| 12/16/2025 | $104.50 | $103.70 (-0.77%) | $104.59 | $103.33 | 1.88 M | $23.37 B |
| 12/15/2025 | $104.01 | $103.72 (-0.28%) | $104.25 | $102.57 | 1.66 M | $23.38 B |
| 12/12/2025 | $103.35 | $103.54 (0.18%) | $103.91 | $102.83 | 1.71 M | $23.34 B |
| 12/11/2025 | $100.78 | $102.76 (1.96%) | $103.28 | $100.46 | 1.57 M | $23.16 B |
| 12/10/2025 | $99.49 | $100.44 (0.95%) | $100.79 | $98.16 | 2.12 M | $22.64 B |
| 12/09/2025 | $100.36 | $99.43 (-0.93%) | $100.99 | $99.25 | 1.59 M | $22.41 B |
| 12/08/2025 | $100.84 | $100.37 (-0.47%) | $101.38 | $100.29 | 2.16 M | $22.62 B |
| 12/05/2025 | $101.31 | $101.03 (-0.28%) | $102.08 | $100.76 | 2.47 M | $22.77 B |
| 12/04/2025 | $101.48 | $100.67 (-0.8%) | $102.00 | $100.33 | 1.99 M | $22.69 B |
| 12/03/2025 | $100.50 | $101.34 (0.84%) | $101.70 | $100.04 | 1.72 M | $22.84 B |
| 12/02/2025 | $100.31 | $100.25 (-0.06%) | $100.60 | $99.00 | 1.77 M | $22.59 B |
| 12/01/2025 | $99.30 | $99.86 (0.56%) | $101.75 | $98.55 | 2.27 M | $22.51 B |
| 11/28/2025 | $100.18 | $100.04 (-0.14%) | $100.82 | $99.96 | 689.82 K | $22.55 B |
| 11/26/2025 | $99.37 | $99.89 (0.52%) | $100.75 | $99.25 | 1.40 M | $22.51 B |
| 11/25/2025 | $98.12 | $99.60 (1.51%) | $100.17 | $97.71 | 2.86 M | $22.45 B |
| 11/24/2025 | $98.41 | $97.16 (-1.27%) | $98.71 | $96.83 | 3.01 M | $21.90 B |
| 11/21/2025 | $96.42 | $98.70 (2.36%) | $100.80 | $95.91 | 3.81 M | $22.24 B |
| 11/20/2025 | $95.52 | $95.20 (-0.34%) | $96.00 | $94.46 | 2.30 M | $21.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
