NASDAQ : PPLI

People Incorporated — Price history

Technology · Software - Application · United States

Last price 35.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.67B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

People Incorporated (PPLI) closed at 35.965 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	35.97	35.97	35.97	35.965	18,935	+0.97%
2026-10-30	35.3	35.75	34.79	35.62	888,562	-0.72%
2026-10-29	34.85	35.88	34.8	35.88	1,110,776	+0.36%
2026-10-28	37.23	37.23	35.655	35.75	870,604	-4.13%
2026-10-27	38.2	38.65	37.26	37.29	759,546	-2.36%
2026-10-26	38.56	39.39	38.02	38.19	642,407	-0.81%
2026-10-23	39.34	39.56	38.475	38.5	766,923	-2.73%
2026-10-22	38.61	39.7	38.468	39.58	945,812	+1.70%
2026-10-21	39.31	39.33	38.55	38.92	698,817	-1.02%
2026-10-20	38.55	39.46	38.4	39.32	852,847	+2.29%
2026-10-19	38.77	38.98	38.07	38.44	1,055,686	-0.83%
2026-10-16	39.98	40.53	38.48	38.76	1,048,857	-3.49%
2026-10-15	40.24	40.825	39.77	40.16	1,514,601	-0.99%
2026-10-14	40.79	40.92	40.12	40.56	683,037	-0.69%
2026-10-13	41	41.37	40.32	40.84	686,411	-0.05%
2026-10-12	41.13	41.13	40.57	40.86	687,833	-0.07%
2026-10-09	40.61	41.42	40.61	40.89	991,661	-0.10%
2026-10-08	40.48	41.03	40.09	40.93	931,044	+0.84%
2026-10-07	41.2	41.68	40.56	40.59	932,197	-1.70%
2026-10-06	41.92	42.29	41.26	41.29	849,366	-1.05%
2026-10-05	41.13	42.24	41.13	41.73	2,073,357	+1.09%
2026-10-02	41.37	42	40.97	41.28	1,147,815	+0.81%
2026-10-01	41.68	42.07	40.25	40.95	1,151,125	-2.41%
2026-09-30	40.74	42.17	40.74	41.96	2,188,545	+2.99%
2026-09-29	39.7	40.89	39.085	40.74	1,920,615	+2.77%
2026-09-28	39.57	40.18	39.01	39.64	1,621,202	-0.90%
2026-09-25	38.64	40.5	38.39	40	3,095,453	+11.33%
2026-09-24	35.6	37.38	35.38	35.93	3,104,513	-0.11%
2026-09-23	36.87	37	35.79	35.97	1,494,704	-2.73%
2026-09-22	37.25	37.25	36.46	36.98	1,353,756	+0.60%
2026-09-21	36.28	36.94	35.69	36.76	1,156,787	+1.58%
2026-09-18	36.85	36.85	36.07	36.19	1,392,812	-2.06%
2026-09-17	37.8	38.28	36.88	36.95	789,641	-1.07%
2026-09-16	38.13	38.54	37.27	37.35	588,347	-2.40%
2026-09-15	38.77	38.975	38.2	38.27	833,902	-1.80%
2026-09-14	37.83	38.98	37.83	38.97	1,057,995	+3.89%
2026-09-11	38.16	38.46	37.3	37.51	912,133	-0.08%
2026-09-10	37.67	38.31	37.2	37.54	1,535,533	-0.48%
2026-09-09	38.41	38.41	37.645	37.72	992,225	-1.72%
2026-09-08	38.87	38.975	37.98	38.38	838,897	-1.56%
2026-09-04	38.96	39.15	38.3	38.99	740,632	+0.08%
2026-09-03	39.33	40.36	38.84	38.96	904,897	+0.13%
2026-09-02	38.51	39.46	38.48	38.91	1,057,801	+0.99%
2026-09-01	37.97	38.645	37.842	38.53	924,270	+0.65%
2026-08-31	39.185	39.185	37.76	38.28	1,151,888	-2.20%
2026-08-28	39.34	39.91	39.11	39.14	785,036	-0.46%
2026-08-27	39.34	39.67	38.96	39.32	760,617	+0.13%
2026-08-26	39.42	39.58	39	39.27	682,483	-0.63%
2026-08-25	39	39.74	38.84	39.52	1,233,873	+1.96%
2026-08-24	38.32	38.951	38.29	38.76	820,496	+0.78%
2026-08-21	37.64	38.495	37.41	38.46	1,189,231	+2.23%
2026-08-20	38.54	38.54	37.36	37.62	1,107,045	-1.89%
2026-08-19	39.13	39.88	38.305	38.345	669,300	-2.11%
2026-08-18	39.32	39.85	39.14	39.17	974,555	-0.84%
2026-08-17	40.27	40.35	39.24	39.5	786,944	-2.23%
2026-08-14	40.63	41	40.1	40.4	895,802	+0.07%
2026-08-13	40.7	41.095	40.05	40.37	694,636	-0.54%
2026-08-12	39.92	40.99	39.75	40.59	974,669	+1.63%
2026-08-11	40.56	40.89	39.88	39.94	885,096	-1.77%
2026-08-10	41.51	41.51	40.455	40.66	921,406	-2.21%
2026-08-07	43.36	43.71	41.455	41.58	1,676,122	-3.17%
2026-08-06	43.68	44.665	42.67	42.94	1,059,683	-2.70%
2026-08-05	47.13	47.6	43.96	44.13	1,379,372	-4.95%
2026-08-04	44.5	46.53	44.16	46.43	2,409,251	+10.39%
2026-08-03	41.93	42.92	41.805	42.06	1,559,711	+1.18%
2026-07-31	41.77	42.26	40.37	41.57	994,664	+0.29%
2026-07-30	41.8	42.13	40.78	41.45	799,730	-1.31%
2026-07-29	42.16	42.7	41.87	42	772,054	-0.21%
2026-07-28	42.67	43.105	41.92	42.09	1,003,825	-0.59%
2026-07-27	42	42.49	41.68	42.34	900,414	+1.56%
2026-07-24	42.375	42.755	41.48	41.69	921,064	-1.14%
2026-07-23	42.79	43.155	41.88	42.17	767,677	-2.95%
2026-07-22	44.25	44.74	42.76	43.45	888,383	-1.45%
2026-07-21	44.37	44.79	43.91	44.09	750,627	-1.41%
2026-07-20	45.18	45.9	44.25	44.72	689,792	+0.43%
2026-07-17	44.99	45.45	44.2	44.53	635,630	-2.20%
2026-07-16	46.17	46.615	45.46	45.53	904,258	-0.61%
2026-07-15	45.37	46.28	45.37	45.81	658,575	+1.13%
2026-07-14	45.62	45.885	45.21	45.3	543,336	-1.29%
2026-07-13	46.66	46.935	45.86	45.89	585,902	-1.31%
2026-07-10	47.97	48.1	46.46	46.5	696,456	-2.13%
2026-07-09	46.67	47.68	46.09	47.51	614,885	+0.38%
2026-07-08	47.49	47.55	46.77	47.33	1,041,301	-0.61%
2026-07-07	47.52	48.32	47.255	47.62	775,548	+0.80%
2026-07-06	46.75	47.355	46.21	47.24	1,159,656	+1.05%
2026-07-02	46.51	46.81	46.045	46.75	830,000	+1.76%
2026-07-01	46.36	46.88	44.56	45.94	997,338	-0.48%
2026-06-30	46.29	46.72	45.97	46.16	1,105,113	-0.45%
2026-06-29	44.76	46.4	44.26	46.37	1,257,689	+3.57%
2026-06-26	41.98	44.92	41.78	44.77	1,307,699	+5.76%
2026-06-25	42.33	42.74	41.905	42.33	679,106	-0.59%
2026-06-24	41.86	43.1	41.82	42.58	828,468	+1.82%
2026-06-23	41.19	42.165	41.05	41.82	883,502	+0.75%
2026-06-22	42.2	42.65	41.475	41.51	865,416	-2.83%
2026-06-18	42.41	43.13	42.16	42.72	1,602,561	+0.80%
2026-06-17	42.85	43.06	42.015	42.38	989,400	-1.53%
2026-06-16	42.35	43.06	42.11	43.04	920,252	+0.94%
2026-06-15	42.69	43.95	42.62	42.64	863,030	+0.00%
2026-06-12	42.75	42.955	42.06	42.64	636,908	+0.47%
2026-06-11	42.1	42.845	41.58	42.44	666,813	+0.38%
2026-06-10	42.22	42.82	41.532	42.28	771,462	+0.14%
2026-06-09	42.64	43.04	41.42	42.22	888,404	+0.33%
2026-06-08	42.26	42.375	41.464	42.08	998,170	+0.91%
2026-06-05	42.66	45	41.11	41.7	907,023	-4.25%
2026-06-04	42.72	43.67	41.635	43.55	1,448,726	+3.10%
2026-06-03	42.5	43.029	41.31	42.24	1,275,964	-1.45%
2026-06-02	45.32	45.32	42.77	42.86	1,615,785	-5.55%
2026-06-01	45.405	46.33	43.95	45.38	2,450,388	+1.09%
2026-05-29	44.87	45.445	44.52	44.89	1,070,390	-0.11%
2026-05-28	44.24	44.98	43.77	44.94	983,722	+1.65%
2026-05-27	42.29	44.51	42.045	44.21	1,147,435	+4.12%
2026-05-26	42.1	42.56	41.764	42.46	958,644	+1.02%
2026-05-22	41.02	42.27	40.805	42.03	706,633	+2.09%
2026-05-21	40.825	41.29	39.42	41.17	895,524	+0.61%
2026-05-20	40.26	41	39.72	40.92	734,854	+1.61%
2026-05-19	40.71	41.13	40.1	40.27	897,135	-1.08%
2026-05-18	40.04	41.1	40.04	40.71	855,614	+2.08%
2026-05-15	39.81	40.62	39.7	39.88	985,449	-0.35%
2026-05-14	40.98	41.255	39.915	40.02	1,117,967	-1.77%
2026-05-13	40.56	40.9	39.8	40.74	1,335,089	+0.49%