PPLI Historical Prices
People Incorporated Common Stock · daily open, high, low, close & volume
Trading days
105
Period high
48.32
Period low
34.79
Period change
-3.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 38.55 | 42.12 | 38.55 | 41.99 | +9.06% | 2,865,570 |
| Nov 3, 2026 | 35.88 | 38.59 | 35.26 | 38.50 | +4.39% | 2,083,849 |
| Nov 2, 2026 | 35.83 | 37.37 | 35.75 | 36.88 | +3.54% | 1,146,033 |
| Oct 30, 2026 | 35.30 | 35.75 | 34.79 | 35.62 | -0.72% | 888,552 |
| Oct 29, 2026 | 34.85 | 35.88 | 34.80 | 35.88 | +0.36% | 1,110,777 |
| Oct 28, 2026 | 37.23 | 37.23 | 35.66 | 35.75 | -4.13% | 870,604 |
| Oct 27, 2026 | 38.20 | 38.65 | 37.26 | 37.29 | -2.36% | 759,546 |
| Oct 26, 2026 | 38.56 | 39.39 | 38.02 | 38.19 | -0.81% | 642,407 |
| Oct 23, 2026 | 39.34 | 39.56 | 38.48 | 38.50 | -2.73% | 766,924 |
| Oct 22, 2026 | 38.61 | 39.70 | 38.47 | 39.58 | +1.70% | 945,779 |
| Oct 21, 2026 | 39.31 | 39.33 | 38.55 | 38.92 | -1.02% | 698,801 |
| Oct 20, 2026 | 38.55 | 39.46 | 38.40 | 39.32 | +2.29% | 852,790 |
| Oct 19, 2026 | 38.77 | 38.98 | 38.07 | 38.44 | -0.83% | 1,055,687 |
| Oct 16, 2026 | 39.98 | 40.53 | 38.48 | 38.76 | -3.49% | 1,048,858 |
| Oct 15, 2026 | 40.24 | 40.83 | 39.77 | 40.16 | -0.99% | 1,514,601 |
| Oct 14, 2026 | 40.79 | 40.92 | 40.12 | 40.56 | -0.69% | 683,037 |
| Oct 13, 2026 | 41.00 | 41.37 | 40.32 | 40.84 | -0.05% | 686,411 |
| Oct 12, 2026 | 41.13 | 41.13 | 40.57 | 40.86 | -0.07% | 687,833 |
| Oct 9, 2026 | 40.61 | 41.42 | 40.61 | 40.89 | -0.10% | 991,662 |
| Oct 8, 2026 | 40.48 | 41.03 | 40.09 | 40.93 | +0.84% | 931,045 |
| Oct 7, 2026 | 41.20 | 41.68 | 40.56 | 40.59 | -1.70% | 932,197 |
| Oct 6, 2026 | 41.92 | 42.29 | 41.26 | 41.29 | -1.05% | 849,367 |
| Oct 5, 2026 | 41.13 | 42.24 | 41.13 | 41.73 | +1.09% | 2,073,357 |
| Oct 2, 2026 | 41.37 | 42.00 | 40.97 | 41.28 | +0.81% | 1,147,815 |
| Oct 1, 2026 | 41.68 | 42.07 | 40.25 | 40.95 | -2.41% | 1,151,125 |
| Sep 30, 2026 | 40.74 | 42.17 | 40.74 | 41.96 | +2.99% | 2,188,546 |
| Sep 29, 2026 | 39.70 | 40.89 | 39.09 | 40.74 | +2.77% | 1,920,616 |
| Sep 28, 2026 | 39.57 | 40.18 | 39.01 | 39.64 | -0.90% | 1,621,203 |
| Sep 25, 2026 | 38.64 | 40.50 | 38.39 | 40.00 | +11.33% | 3,095,453 |
| Sep 24, 2026 | 35.60 | 37.38 | 35.38 | 35.93 | -0.11% | 3,104,513 |
| Sep 23, 2026 | 36.87 | 37.00 | 35.79 | 35.97 | -2.73% | 1,494,704 |
| Sep 22, 2026 | 37.25 | 37.25 | 36.46 | 36.98 | +0.60% | 1,353,757 |
| Sep 21, 2026 | 36.28 | 36.94 | 35.69 | 36.76 | +1.58% | 1,156,785 |
| Sep 18, 2026 | 36.85 | 36.85 | 36.07 | 36.19 | -2.06% | 1,391,122 |
| Sep 17, 2026 | 37.80 | 38.28 | 36.88 | 36.95 | -1.07% | 789,642 |
| Sep 16, 2026 | 38.13 | 38.54 | 37.27 | 37.35 | -2.40% | 588,348 |
| Sep 15, 2026 | 38.77 | 38.98 | 38.20 | 38.27 | -1.80% | 833,903 |
| Sep 14, 2026 | 37.83 | 38.98 | 37.83 | 38.97 | +3.89% | 1,057,996 |
| Sep 11, 2026 | 38.16 | 38.46 | 37.30 | 37.51 | -0.56% | 912,134 |
| Sep 9, 2026 | 38.41 | 38.41 | 37.65 | 37.72 | -1.72% | 992,226 |
| Sep 8, 2026 | 38.87 | 38.98 | 37.98 | 38.38 | -1.56% | 838,897 |
| Sep 4, 2026 | 38.96 | 39.15 | 38.30 | 38.99 | +0.08% | 740,633 |
| Sep 3, 2026 | 39.33 | 40.36 | 38.84 | 38.96 | +0.13% | 904,898 |
| Sep 2, 2026 | 38.51 | 39.46 | 38.48 | 38.91 | +1.65% | 1,057,801 |
| Aug 31, 2026 | 39.19 | 39.19 | 37.76 | 38.28 | -2.20% | 1,142,078 |
| Aug 28, 2026 | 39.34 | 39.91 | 39.11 | 39.14 | -0.46% | 785,037 |
| Aug 27, 2026 | 39.34 | 39.67 | 38.96 | 39.32 | +0.13% | 760,583 |
| Aug 26, 2026 | 39.42 | 39.58 | 39.00 | 39.27 | -0.63% | 682,484 |
| Aug 25, 2026 | 39.00 | 39.74 | 38.84 | 39.52 | +1.96% | 1,233,873 |
| Aug 24, 2026 | 38.32 | 38.95 | 38.29 | 38.76 | +0.78% | 820,497 |
| Aug 21, 2026 | 37.64 | 38.49 | 37.41 | 38.46 | +2.23% | 1,189,231 |
| Aug 20, 2026 | 38.54 | 38.54 | 37.36 | 37.62 | -1.89% | 1,107,046 |
| Aug 19, 2026 | 39.13 | 39.88 | 38.30 | 38.34 | -2.11% | 666,798 |
| Aug 18, 2026 | 39.32 | 39.85 | 39.14 | 39.17 | -0.84% | 974,550 |
| Aug 17, 2026 | 40.27 | 40.35 | 39.24 | 39.50 | -2.23% | 786,944 |
| Aug 14, 2026 | 40.63 | 41.00 | 40.10 | 40.40 | +0.07% | 895,803 |
| Aug 13, 2026 | 40.70 | 41.09 | 40.05 | 40.37 | -0.54% | 694,637 |
| Aug 12, 2026 | 39.92 | 40.99 | 39.75 | 40.59 | +1.63% | 974,670 |
| Aug 11, 2026 | 40.56 | 40.89 | 39.88 | 39.94 | -1.77% | 885,096 |
| Aug 10, 2026 | 41.51 | 41.51 | 40.45 | 40.66 | -2.21% | 921,404 |
| Aug 7, 2026 | 43.36 | 43.71 | 41.45 | 41.58 | -3.17% | 1,676,122 |
| Aug 6, 2026 | 43.68 | 44.66 | 42.67 | 42.94 | -2.70% | 1,059,683 |
| Aug 5, 2026 | 47.13 | 47.60 | 43.96 | 44.13 | -4.95% | 1,379,372 |
| Aug 4, 2026 | 44.50 | 46.53 | 44.16 | 46.43 | +10.39% | 2,409,252 |
| Aug 3, 2026 | 41.93 | 42.92 | 41.80 | 42.06 | +1.18% | 1,559,711 |
| Jul 31, 2026 | 41.77 | 42.26 | 40.37 | 41.57 | +0.29% | 994,664 |
| Jul 30, 2026 | 41.80 | 42.13 | 40.78 | 41.45 | -1.31% | 799,731 |
| Jul 29, 2026 | 42.16 | 42.70 | 41.87 | 42.00 | -0.21% | 772,096 |
| Jul 28, 2026 | 42.67 | 43.10 | 41.92 | 42.09 | -0.59% | 1,003,825 |
| Jul 27, 2026 | 42.00 | 42.49 | 41.68 | 42.34 | +1.56% | 900,415 |
| Jul 24, 2026 | 42.38 | 42.76 | 41.48 | 41.69 | -1.14% | 921,064 |
| Jul 23, 2026 | 42.79 | 43.16 | 41.88 | 42.17 | -2.95% | 767,678 |
| Jul 22, 2026 | 44.25 | 44.74 | 42.76 | 43.45 | -1.45% | 888,383 |
| Jul 21, 2026 | 44.37 | 44.79 | 43.91 | 44.09 | -1.41% | 750,627 |
| Jul 20, 2026 | 45.18 | 45.90 | 44.25 | 44.72 | +0.43% | 689,793 |
| Jul 17, 2026 | 44.99 | 45.45 | 44.20 | 44.53 | -2.20% | 635,631 |
| Jul 16, 2026 | 46.17 | 46.62 | 45.46 | 45.53 | -0.61% | 904,259 |
| Jul 15, 2026 | 45.37 | 46.28 | 45.37 | 45.81 | +1.13% | 656,866 |
| Jul 14, 2026 | 45.62 | 45.88 | 45.21 | 45.30 | -1.29% | 534,866 |
| Jul 13, 2026 | 46.66 | 46.94 | 45.86 | 45.89 | -1.31% | 585,895 |
| Jul 10, 2026 | 47.97 | 48.10 | 46.46 | 46.50 | -2.13% | 696,457 |
| Jul 9, 2026 | 46.67 | 47.68 | 46.09 | 47.51 | +0.38% | 614,886 |
| Jul 8, 2026 | 47.49 | 47.55 | 46.77 | 47.33 | -0.61% | 1,041,301 |
| Jul 7, 2026 | 47.52 | 48.32 | 47.26 | 47.62 | +0.80% | 775,549 |
| Jul 6, 2026 | 46.75 | 47.35 | 46.21 | 47.24 | +1.05% | 1,159,657 |
| Jul 2, 2026 | 46.51 | 46.81 | 46.05 | 46.75 | +1.76% | 830,000 |
| Jul 1, 2026 | 46.36 | 46.88 | 44.56 | 45.94 | -0.48% | 997,339 |
| Jun 30, 2026 | 46.29 | 46.72 | 45.97 | 46.16 | -0.45% | 1,105,114 |
| Jun 29, 2026 | 44.76 | 46.40 | 44.26 | 46.37 | +3.57% | 1,257,690 |
| Jun 26, 2026 | 41.98 | 44.92 | 41.78 | 44.77 | +5.76% | 1,307,700 |
| Jun 25, 2026 | 42.33 | 42.74 | 41.91 | 42.33 | -0.59% | 679,106 |
| Jun 24, 2026 | 41.86 | 43.10 | 41.82 | 42.58 | +1.82% | 828,468 |
| Jun 23, 2026 | 41.19 | 42.16 | 41.05 | 41.82 | +0.75% | 883,502 |
| Jun 22, 2026 | 42.20 | 42.65 | 41.48 | 41.51 | -2.83% | 865,416 |
| Jun 18, 2026 | 42.41 | 43.13 | 42.16 | 42.72 | +0.80% | 1,602,562 |
| Jun 17, 2026 | 42.85 | 43.06 | 42.02 | 42.38 | -1.53% | 989,401 |
| Jun 16, 2026 | 42.35 | 43.06 | 42.11 | 43.04 | +0.94% | 920,253 |
| Jun 15, 2026 | 42.69 | 43.95 | 42.62 | 42.64 | +0.00% | 863,030 |
| Jun 12, 2026 | 42.75 | 42.95 | 42.06 | 42.64 | +0.47% | 636,909 |
| Jun 11, 2026 | 42.10 | 42.84 | 41.58 | 42.44 | +0.38% | 666,813 |
| Jun 10, 2026 | 42.22 | 42.82 | 41.53 | 42.28 | +0.14% | 771,462 |
| Jun 9, 2026 | 42.64 | 43.04 | 41.42 | 42.22 | +0.33% | 888,404 |
| Jun 8, 2026 | 42.26 | 42.38 | 41.46 | 42.08 | +0.91% | 998,170 |
| Jun 5, 2026 | 42.66 | 45.00 | 41.11 | 41.70 | -4.25% | 907,023 |
| Jun 4, 2026 | 42.72 | 43.67 | 41.63 | 43.55 | - | 1,448,726 |
Daily open, high, low, close and volume for People Incorporated Common Stock (PPLI). Showing 105 trading days. Unadjusted prices.