People Incorporated PPLI
43.76 USD +0.21 (+0.48%)
Regular-session close
43.75 -0.01 -0.02%
After hours · Nov 13, 4:02 PM ET
43.36 Day range 44.25
31.52 52-week range 47.62
- YTD
- +11.92%
- 1 year
- +29.20%
PPLI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.81 | 44.24 | 43.36 | 43.76 | +0.21 | +0.48% | 1,130,094 |
| Nov 12, 2026 | 44.00 | 44.37 | 43.41 | 43.55 | -0.41 | -0.93% | 879,985 |
| Nov 11, 2026 | 43.63 | 44.07 | 43.31 | 43.96 | +0.17 | +0.39% | 1,139,400 |
| Nov 10, 2026 | 43.50 | 43.90 | 42.70 | 43.79 | +0.41 | +0.95% | 1,557,900 |
| Nov 9, 2026 | 42.52 | 43.49 | 42.37 | 43.38 | +1.30 | +3.09% | 1,561,300 |
| Nov 6, 2026 | 40.13 | 42.17 | 39.44 | 42.08 | +1.07 | +2.61% | 1,101,000 |
| Nov 5, 2026 | 43.00 | 43.21 | 40.18 | 41.01 | -0.98 | -2.33% | 1,641,200 |
| Nov 4, 2026 | 38.55 | 42.12 | 38.55 | 41.99 | +3.49 | +9.06% | 2,863,200 |
| Nov 3, 2026 | 35.88 | 38.58 | 35.26 | 38.50 | +1.62 | +4.39% | 2,082,000 |
| Nov 2, 2026 | 35.83 | 37.37 | 35.75 | 36.88 | +1.26 | +3.54% | 1,143,300 |
| Oct 30, 2026 | 35.30 | 35.75 | 34.79 | 35.62 | -0.26 | -0.72% | 888,600 |
| Oct 29, 2026 | 34.85 | 35.88 | 34.80 | 35.88 | +0.13 | +0.36% | 1,110,800 |
| Oct 28, 2026 | 37.23 | 37.23 | 35.65 | 35.75 | -1.54 | -4.13% | 870,600 |
| Oct 27, 2026 | 38.20 | 38.65 | 37.26 | 37.29 | -0.90 | -2.36% | 759,500 |
| Oct 26, 2026 | 38.56 | 39.39 | 38.02 | 38.19 | -0.31 | -0.81% | 642,400 |
| Oct 23, 2026 | 39.34 | 39.56 | 38.47 | 38.50 | -1.08 | -2.73% | 766,900 |
| Oct 22, 2026 | 38.61 | 39.70 | 38.47 | 39.58 | +0.66 | +1.70% | 945,800 |
| Oct 21, 2026 | 39.31 | 39.33 | 38.55 | 38.92 | -0.40 | -1.02% | 698,800 |
| Oct 20, 2026 | 38.55 | 39.46 | 38.40 | 39.32 | +0.88 | +2.29% | 852,800 |
| Oct 19, 2026 | 38.77 | 38.98 | 38.07 | 38.44 | -0.32 | -0.83% | 1,055,700 |
| Oct 16, 2026 | 39.98 | 40.53 | 38.48 | 38.76 | -1.40 | -3.49% | 1,048,800 |
| Oct 15, 2026 | 40.24 | 40.83 | 39.77 | 40.16 | -0.40 | -0.99% | 1,514,600 |
| Oct 14, 2026 | 40.79 | 40.92 | 40.12 | 40.56 | -0.28 | -0.69% | 683,000 |
| Oct 13, 2026 | 41.00 | 41.37 | 40.32 | 40.84 | -0.02 | -0.05% | 686,400 |
| Oct 12, 2026 | 41.13 | 41.13 | 40.57 | 40.86 | -0.03 | -0.07% | 687,800 |
| Oct 9, 2026 | 40.61 | 41.42 | 40.61 | 40.89 | -0.04 | -0.10% | 991,700 |
| Oct 8, 2026 | 40.48 | 41.03 | 40.09 | 40.93 | +0.34 | +0.84% | 931,000 |
| Oct 7, 2026 | 41.20 | 41.68 | 40.56 | 40.59 | -0.70 | -1.70% | 932,200 |
| Oct 6, 2026 | 41.92 | 42.29 | 41.26 | 41.29 | -0.44 | -1.05% | 849,400 |
| Oct 5, 2026 | 41.13 | 42.24 | 41.13 | 41.73 | +0.45 | +1.09% | 2,073,400 |
| Oct 2, 2026 | 41.37 | 42.00 | 40.97 | 41.28 | +0.33 | +0.81% | 1,147,700 |
| Oct 1, 2026 | 41.68 | 42.07 | 40.25 | 40.95 | -1.01 | -2.41% | 1,150,600 |
| Sep 30, 2026 | 40.74 | 42.17 | 40.74 | 41.96 | +1.22 | +2.99% | 2,188,500 |
| Sep 29, 2026 | 39.70 | 40.89 | 39.08 | 40.74 | +1.10 | +2.77% | 1,920,600 |
| Sep 28, 2026 | 39.57 | 40.18 | 39.01 | 39.64 | -0.36 | -0.90% | 1,621,200 |
| Sep 25, 2026 | 38.64 | 40.50 | 38.39 | 40.00 | +4.07 | +11.33% | 3,095,200 |
| Sep 24, 2026 | 35.60 | 37.38 | 35.38 | 35.93 | -0.04 | -0.11% | 3,104,500 |
| Sep 23, 2026 | 36.87 | 37.00 | 35.79 | 35.97 | -1.01 | -2.73% | 1,492,600 |
| Sep 22, 2026 | 37.25 | 37.25 | 36.46 | 36.98 | +0.22 | +0.60% | 1,353,800 |
| Sep 21, 2026 | 36.28 | 36.94 | 35.69 | 36.76 | +0.57 | +1.58% | 1,156,800 |
| Sep 18, 2026 | 36.85 | 36.85 | 36.07 | 36.19 | -0.76 | -2.06% | 1,392,800 |
| Sep 17, 2026 | 37.80 | 38.28 | 36.88 | 36.95 | -0.40 | -1.07% | 789,600 |
| Sep 16, 2026 | 38.13 | 38.54 | 37.27 | 37.35 | -0.92 | -2.40% | 588,300 |
| Sep 15, 2026 | 38.77 | 38.97 | 38.20 | 38.27 | -0.70 | -1.80% | 833,900 |
| Sep 14, 2026 | 37.83 | 38.98 | 37.83 | 38.97 | +1.46 | +3.89% | 1,058,000 |
| Sep 11, 2026 | 38.16 | 38.46 | 37.30 | 37.51 | -0.03 | -0.08% | 912,100 |
| Sep 10, 2026 | 37.67 | 38.31 | 37.20 | 37.54 | -0.18 | -0.48% | 1,535,500 |
| Sep 9, 2026 | 38.41 | 38.41 | 37.65 | 37.72 | -0.66 | -1.72% | 992,200 |
| Sep 8, 2026 | 38.87 | 38.97 | 37.98 | 38.38 | -0.61 | -1.56% | 838,900 |
| Sep 4, 2026 | 38.96 | 39.15 | 38.30 | 38.99 | +0.03 | +0.08% | 740,600 |
| Sep 3, 2026 | 39.33 | 40.36 | 38.84 | 38.96 | +0.05 | +0.13% | 904,900 |
| Sep 2, 2026 | 38.51 | 39.46 | 38.48 | 38.91 | +0.38 | +0.99% | 1,057,800 |
| Sep 1, 2026 | 37.97 | 38.65 | 37.84 | 38.53 | +0.25 | +0.65% | 924,300 |
| Aug 31, 2026 | 39.19 | 39.19 | 37.76 | 38.28 | -0.86 | -2.20% | 1,151,900 |
| Aug 28, 2026 | 39.34 | 39.91 | 39.11 | 39.14 | -0.18 | -0.46% | 785,000 |
| Aug 27, 2026 | 39.34 | 39.67 | 38.96 | 39.32 | +0.05 | +0.13% | 760,600 |
| Aug 26, 2026 | 39.42 | 39.58 | 39.00 | 39.27 | -0.25 | -0.63% | 682,500 |
| Aug 25, 2026 | 39.00 | 39.74 | 38.84 | 39.52 | +0.76 | +1.96% | 1,233,900 |
| Aug 24, 2026 | 38.32 | 38.95 | 38.29 | 38.76 | +0.30 | +0.78% | 820,500 |
| Aug 21, 2026 | 37.64 | 38.49 | 37.41 | 38.46 | +0.84 | +2.23% | 1,189,200 |
| Aug 20, 2026 | 38.54 | 38.54 | 37.36 | 37.62 | -0.73 | -1.90% | 1,107,000 |
| Aug 19, 2026 | 39.13 | 39.88 | 38.31 | 38.35 | -0.82 | -2.09% | 669,300 |
| Aug 18, 2026 | 39.32 | 39.85 | 39.14 | 39.17 | -0.33 | -0.84% | 974,600 |
| Aug 17, 2026 | 40.27 | 40.35 | 39.24 | 39.50 | -0.90 | -2.23% | 786,900 |
| Aug 14, 2026 | 40.63 | 41.00 | 40.10 | 40.40 | +0.03 | +0.07% | 895,800 |
65 days, newest first. Daily bars as drawn on the PPLI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.