Peoples Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.00	39.20	36.90	37.20	37.20	-5.34%	204,643
Mar 2, 2026	39.80	39.80	38.90	39.30	39.30	1.81%	190,819
Mar 1, 2026	37.00	39.60	37.00	38.60	38.60	-3.74%	146,999
Feb 26, 2026	41.40	41.40	39.90	40.10	40.10	-0.74%	270,292
Feb 25, 2026	40.50	41.20	40.00	40.40	40.40	-1.22%	219,963
Feb 24, 2026	42.00	42.00	40.60	40.90	40.90	-1.45%	476,630
Feb 23, 2026	41.70	41.70	40.60	41.50	41.50	2.47%	186,093
Feb 22, 2026	39.80	41.40	39.70	40.50	40.50	2.27%	500,517
Feb 19, 2026	41.70	41.70	39.40	39.60	39.60	-3.18%	296,906
Feb 18, 2026	40.90	42.80	40.30	40.90	40.90	-1.21%	1,265,961
Feb 17, 2026	41.80	43.70	40.90	41.40	41.40	-	1,865,956
Feb 16, 2026	39.90	41.80	39.70	41.40	41.40	4.28%	1,518,200
Feb 15, 2026	39.00	39.80	38.50	39.70	39.70	5.03%	614,160
Feb 10, 2026	37.90	38.30	37.60	37.80	37.80	-	312,713
Feb 9, 2026	36.80	37.90	36.70	37.80	37.80	2.72%	210,675
Feb 8, 2026	36.40	37.00	36.00	36.80	36.80	1.10%	124,422
Feb 5, 2026	37.70	37.70	36.30	36.40	36.40	-2.15%	277,804
Feb 3, 2026	37.20	38.30	37.00	37.20	37.20	-1.59%	217,559
Feb 2, 2026	37.80	38.50	37.60	37.80	37.80	-	216,987
Feb 1, 2026	38.20	38.50	37.60	37.80	37.80	-1.82%	241,090
Jan 29, 2026	39.20	39.70	38.30	38.50	38.50	-2.28%	507,808
Jan 28, 2026	39.70	40.30	39.20	39.40	39.40	0.77%	567,296
Jan 27, 2026	39.30	40.00	38.80	39.10	39.10	0.26%	546,531
Jan 26, 2026	39.00	39.70	38.50	39.00	39.00	-1.52%	678,173
Jan 25, 2026	40.00	40.80	39.30	39.60	39.60	-0.50%	741,968
Jan 22, 2026	38.50	41.50	38.00	39.80	39.80	4.19%	1,554,314
Jan 21, 2026	38.40	38.50	37.70	38.20	38.20	0.26%	585,284
Jan 20, 2026	37.70	38.80	37.40	38.10	38.10	1.33%	922,219
Jan 19, 2026	37.60	38.60	37.40	37.60	37.60	-0.79%	603,994
Jan 18, 2026	36.70	38.40	36.70	37.90	37.90	3.84%	1,052,816
Jan 15, 2026	37.30	37.40	36.40	36.50	36.50	-2.14%	321,504
Jan 14, 2026	36.60	37.60	36.30	37.30	37.30	3.04%	622,810
Jan 13, 2026	36.20	36.90	35.90	36.20	36.20	1.40%	448,375
Jan 12, 2026	35.20	36.10	35.20	35.70	35.70	0.85%	167,064
Jan 11, 2026	36.20	36.70	35.20	35.40	35.40	-2.21%	154,943
Jan 8, 2026	36.40	36.80	36.10	36.20	36.20	-0.55%	149,973
Jan 7, 2026	36.20	36.60	36.20	36.40	36.40	0.28%	226,244
Jan 6, 2026	36.90	37.30	36.10	36.30	36.30	-2.16%	306,296
Jan 5, 2026	37.10	37.50	36.70	37.10	37.10	1.37%	447,089
Jan 4, 2026	35.80	36.90	35.70	36.60	36.60	2.23%	239,905
Jan 1, 2026	36.30	36.60	35.60	35.80	35.80	-0.28%	222,814
Dec 30, 2025	35.40	36.50	35.40	35.90	35.90	0.28%	306,168
Dec 29, 2025	35.50	35.90	35.30	35.80	35.80	1.13%	96,779
Dec 28, 2025	35.90	36.20	35.20	35.40	35.40	-0.28%	113,703
Dec 24, 2025	34.80	35.80	34.80	35.50	35.50	0.57%	138,018
Dec 23, 2025	35.30	36.40	35.10	35.30	35.30	-1.67%	233,376
Dec 22, 2025	36.40	36.50	35.70	35.90	35.90	0.84%	282,437
Dec 21, 2025	35.50	35.80	34.80	35.60	35.60	-	172,394
Dec 18, 2025	35.60	36.20	35.40	35.60	35.60	-1.39%	225,401
Dec 17, 2025	36.60	37.70	36.00	36.10	36.10	-1.37%	597,378