PPLI
People Incorporated Common Stock
stockNASDAQ
Market OpenOct 5, 2026 12:20:16 PM EDT
41.82USD+1.210%(+0.50)329,036
41.80Bid41.84Ask0.04SpreadPPLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.52 | 42.08 | 41.27 | 41.82 | +1.308% | 329,036 | 0.000% |
| 2026-10-02 | 41.37 | 42.00 | 40.97 | 41.28 | +0.806% | 1,147,815 | +1.308% |
| 2026-10-01 | 41.68 | 42.07 | 40.25 | 40.95 | -2.407% | 1,151,125 | +2.125% |
| 2026-09-30 | 40.74 | 42.17 | 40.74 | 41.96 | +2.995% | 2,188,546 | -0.334% |
| 2026-09-29 | 39.70 | 40.89 | 39.09 | 40.74 | +2.775% | 1,920,616 | +2.651% |
| 2026-09-28 | 39.57 | 40.18 | 39.01 | 39.64 | -0.900% | 1,621,203 | +5.499% |
| 2026-09-25 | 38.64 | 40.50 | 38.39 | 40.00 | +11.328% | 3,095,453 | +4.550% |
| 2026-09-24 | 35.60 | 37.38 | 35.38 | 35.93 | -0.111% | 3,104,513 | +16.393% |
| 2026-09-23 | 36.87 | 37.00 | 35.79 | 35.97 | -2.731% | 1,494,704 | +16.264% |
| 2026-09-22 | 37.25 | 37.25 | 36.46 | 36.98 | +0.598% | 1,353,757 | +13.088% |
| 2026-09-21 | 36.28 | 36.94 | 35.69 | 36.76 | +1.575% | 1,156,788 | +13.765% |
| 2026-09-18 | 36.85 | 36.85 | 36.07 | 36.19 | -2.057% | 1,392,813 | +15.557% |
| 2026-09-17 | 37.80 | 38.28 | 36.88 | 36.95 | -1.071% | 789,642 | +13.180% |
| 2026-09-16 | 38.13 | 38.54 | 37.27 | 37.35 | -2.404% | 588,348 | +11.968% |
| 2026-09-15 | 38.77 | 38.98 | 38.20 | 38.27 | -1.796% | 833,903 | +9.276% |
| 2026-09-14 | 37.83 | 38.98 | 37.83 | 38.97 | +3.892% | 1,057,996 | +7.313% |
| 2026-09-11 | 38.16 | 38.46 | 37.30 | 37.51 | -0.080% | 912,134 | +11.490% |
| 2026-09-10 | 37.67 | 38.31 | 37.20 | 37.54 | -0.477% | 1,535,533 | +11.401% |
| 2026-09-09 | 38.41 | 38.41 | 37.65 | 37.72 | -1.720% | 992,226 | +10.870% |
| 2026-09-08 | 38.87 | 38.98 | 37.98 | 38.38 | -1.565% | 838,898 | +8.963% |
| 2026-09-04 | 38.96 | 39.15 | 38.30 | 38.99 | +0.077% | 740,633 | +7.258% |
| 2026-09-03 | 39.33 | 40.36 | 38.84 | 38.96 | +0.129% | 904,898 | +7.341% |
| 2026-09-02 | 38.51 | 39.46 | 38.48 | 38.91 | +0.986% | 1,057,801 | +7.479% |
| 2026-09-01 | 37.97 | 38.65 | 37.84 | 38.53 | +0.653% | 924,271 | +8.539% |
| 2026-08-31 | 39.19 | 39.19 | 37.76 | 38.28 | -2.197% | 1,151,888 | +9.248% |
| 2026-08-28 | 39.34 | 39.91 | 39.11 | 39.14 | -0.458% | 785,037 | +6.847% |
| 2026-08-27 | 39.34 | 39.67 | 38.96 | 39.32 | +0.127% | 760,618 | +6.358% |
| 2026-08-26 | 39.42 | 39.58 | 39.00 | 39.27 | -0.633% | 682,484 | +6.494% |
| 2026-08-25 | 39.00 | 39.74 | 38.84 | 39.52 | +1.961% | 1,233,873 | +5.820% |
| 2026-08-24 | 38.32 | 38.95 | 38.29 | 38.76 | +0.780% | 820,497 | +7.895% |
| 2026-08-21 | 37.64 | 38.49 | 37.41 | 38.46 | +2.233% | 1,189,231 | +8.736% |
| 2026-08-20 | 38.54 | 38.54 | 37.36 | 37.62 | -1.891% | 1,107,046 | +11.164% |
| 2026-08-19 | 39.13 | 39.88 | 38.30 | 38.34 | -2.106% | 669,300 | +9.062% |
| 2026-08-18 | 39.32 | 39.85 | 39.14 | 39.17 | -0.835% | 974,555 | +6.765% |
| 2026-08-17 | 40.27 | 40.35 | 39.24 | 39.50 | -2.228% | 786,944 | +5.873% |
| 2026-08-14 | 40.63 | 41.00 | 40.10 | 40.40 | +0.074% | 895,803 | +3.515% |
| 2026-08-13 | 40.70 | 41.09 | 40.05 | 40.37 | -0.542% | 694,637 | +3.592% |
| 2026-08-12 | 39.92 | 40.99 | 39.75 | 40.59 | +1.627% | 974,670 | +3.030% |
| 2026-08-11 | 40.56 | 40.89 | 39.88 | 39.94 | -1.771% | 885,096 | +4.707% |
| 2026-08-10 | 41.51 | 41.51 | 40.45 | 40.66 | -2.213% | 921,406 | +2.853% |
| 2026-08-07 | 43.36 | 43.71 | 41.45 | 41.58 | -3.167% | 1,676,122 | +0.577% |
| 2026-08-06 | 43.68 | 44.66 | 42.67 | 42.94 | -2.697% | 1,059,683 | -2.608% |
| 2026-08-05 | 47.13 | 47.60 | 43.96 | 44.13 | -4.954% | 1,379,372 | -5.235% |
| 2026-08-04 | 44.50 | 46.53 | 44.16 | 46.43 | +10.390% | 2,409,252 | -9.929% |
| 2026-08-03 | 41.93 | 42.92 | 41.80 | 42.06 | +1.179% | 1,559,711 | -0.571% |
| 2026-07-31 | 41.77 | 42.26 | 40.37 | 41.57 | +0.290% | 994,664 | +0.601% |
| 2026-07-30 | 41.80 | 42.13 | 40.78 | 41.45 | -1.310% | 799,731 | +0.893% |
| 2026-07-29 | 42.16 | 42.70 | 41.87 | 42.00 | -0.214% | 772,054 | -0.429% |
| 2026-07-28 | 42.67 | 43.10 | 41.92 | 42.09 | -0.590% | 1,003,825 | -0.641% |
| 2026-07-27 | 42.00 | 42.49 | 41.68 | 42.34 | +1.559% | 900,415 | -1.228% |
| 2026-07-24 | 42.38 | 42.76 | 41.48 | 41.69 | -1.138% | 921,064 | +0.312% |
| 2026-07-23 | 42.79 | 43.16 | 41.88 | 42.17 | -2.946% | 767,678 | -0.830% |
| 2026-07-22 | 44.25 | 44.74 | 42.76 | 43.45 | -1.452% | 888,383 | -3.751% |
| 2026-07-21 | 44.37 | 44.79 | 43.91 | 44.09 | -1.409% | 750,627 | -5.149% |
| 2026-07-20 | 45.18 | 45.90 | 44.25 | 44.72 | +0.427% | 689,793 | -6.485% |
| 2026-07-17 | 44.99 | 45.45 | 44.20 | 44.53 | -2.196% | 635,631 | -6.086% |
| 2026-07-16 | 46.17 | 46.62 | 45.46 | 45.53 | -0.611% | 904,259 | -8.148% |
| 2026-07-15 | 45.37 | 46.28 | 45.37 | 45.81 | +1.126% | 658,576 | -8.710% |
| 2026-07-14 | 45.62 | 45.88 | 45.21 | 45.30 | -1.286% | 534,866 | -7.682% |
| 2026-07-13 | 46.66 | 46.94 | 45.86 | 45.89 | -1.312% | 585,902 | -8.869% |
| 2026-07-10 | 47.97 | 48.10 | 46.46 | 46.50 | -2.126% | 696,457 | -10.065% |
| 2026-07-09 | 46.67 | 47.68 | 46.09 | 47.51 | +0.380% | 614,886 | -11.976% |
| 2026-07-08 | 47.49 | 47.55 | 46.77 | 47.33 | -0.609% | 1,041,301 | -11.642% |
| 2026-07-07 | 47.52 | 48.32 | 47.26 | 47.62 | +0.804% | 775,549 | -12.180% |
| 2026-07-06 | 46.75 | 47.35 | 46.21 | 47.24 | +1.048% | 1,159,657 | -11.473% |
| 2026-07-02 | 46.51 | 46.81 | 46.05 | 46.75 | +1.763% | 830,000 | -10.545% |
| 2026-07-01 | 46.36 | 46.88 | 44.56 | 45.94 | -0.477% | 997,339 | -8.968% |
| 2026-06-30 | 46.29 | 46.72 | 45.97 | 46.16 | -0.453% | 1,105,114 | -9.402% |
| 2026-06-29 | 44.76 | 46.40 | 44.26 | 46.37 | +3.574% | 1,257,690 | -9.812% |
| 2026-06-26 | 41.98 | 44.92 | 41.78 | 44.77 | +5.764% | 1,307,700 | -6.589% |
| 2026-06-25 | 42.33 | 42.74 | 41.91 | 42.33 | -0.587% | 679,106 | -1.205% |
| 2026-06-24 | 41.86 | 43.10 | 41.82 | 42.58 | +1.817% | 828,468 | -1.785% |
| 2026-06-23 | 41.19 | 42.16 | 41.05 | 41.82 | +0.747% | 883,502 | 0.000% |
| 2026-06-22 | 42.20 | 42.65 | 41.48 | 41.51 | -2.832% | 865,416 | +0.747% |
| 2026-06-18 | 42.41 | 43.13 | 42.16 | 42.72 | +0.802% | 1,602,562 | -2.107% |
| 2026-06-17 | 42.85 | 43.06 | 42.02 | 42.38 | -1.533% | 989,401 | -1.321% |
| 2026-06-16 | 42.35 | 43.06 | 42.11 | 43.04 | +0.938% | 920,253 | -2.835% |
| 2026-06-15 | 42.69 | 43.95 | 42.62 | 42.64 | 0.000% | 863,030 | -1.923% |
| 2026-06-12 | 42.75 | 42.95 | 42.06 | 42.64 | +0.471% | 636,909 | -1.923% |
| 2026-06-11 | 42.10 | 42.84 | 41.58 | 42.44 | +0.378% | 666,813 | -1.461% |
| 2026-06-10 | 42.22 | 42.82 | 41.53 | 42.28 | +0.142% | 771,462 | -1.088% |
| 2026-06-09 | 42.64 | 43.04 | 41.42 | 42.22 | +0.333% | 888,404 | -0.947% |
| 2026-06-08 | 42.26 | 42.38 | 41.46 | 42.08 | +0.911% | 998,170 | -0.618% |
| 2026-06-05 | 42.66 | 45.00 | 41.11 | 41.70 | -4.248% | 907,023 | +0.288% |
| 2026-06-04 | 42.72 | 43.67 | 41.63 | 43.55 | 0.000% | 1,448,726 | -3.972% |