Peoples Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	50.50	51.40	49.70	50.30	50.30	0.20%	342,270
May 23, 2026	49.40	51.40	49.00	50.20	50.20	3.51%	805,819
May 21, 2026	48.80	49.00	47.80	48.50	48.50	1.57%	578,863
May 19, 2026	47.20	49.40	47.20	48.80	47.75	4.05%	524,004
May 18, 2026	48.70	49.40	45.90	46.90	45.89	-2.90%	390,534
May 17, 2026	49.20	50.00	48.00	48.30	47.26	-2.23%	424,847
May 14, 2026	50.50	51.20	49.00	49.40	48.34	-1.20%	634,194
May 13, 2026	49.20	50.80	49.00	50.00	48.92	2.46%	632,371
May 12, 2026	48.10	49.20	47.50	48.80	47.75	1.46%	441,181
May 11, 2026	49.40	50.70	48.00	48.10	47.07	-2.63%	580,293
May 10, 2026	50.90	51.20	49.30	49.40	48.34	-1.59%	558,136
May 7, 2026	49.50	52.00	49.50	50.20	49.12	2.03%	983,746
May 6, 2026	51.70	51.70	49.00	49.20	48.14	-3.72%	566,061
May 5, 2026	52.20	52.50	50.30	51.10	50.00	-1.73%	659,207
May 4, 2026	53.50	53.50	51.10	52.00	50.88	-1.52%	834,789
May 3, 2026	52.40	54.50	52.20	52.80	51.66	0.96%	1,106,458
Apr 30, 2026	53.90	54.00	52.00	52.30	51.17	-1.32%	1,086,009
Apr 29, 2026	54.00	54.60	52.60	53.00	51.86	-2.03%	1,239,583
Apr 28, 2026	56.80	57.50	53.00	54.10	52.94	-3.39%	2,541,753
Apr 27, 2026	55.00	58.90	54.50	56.00	54.80	2.00%	3,112,883
Apr 26, 2026	56.40	57.60	54.40	54.90	53.72	1.10%	3,946,967
Apr 23, 2026	53.40	54.90	53.00	54.30	53.13	1.69%	2,592,450
Apr 22, 2026	52.40	54.90	51.30	53.40	52.25	3.69%	2,884,426
Apr 21, 2026	47.80	52.20	47.50	51.50	50.39	8.42%	2,160,159
Apr 20, 2026	47.20	49.30	47.10	47.50	46.48	1.71%	1,690,191
Apr 19, 2026	46.10	47.30	45.60	46.70	45.70	1.52%	1,015,194
Apr 16, 2026	47.00	47.40	45.50	46.00	45.01	-1.92%	859,234
Apr 15, 2026	47.30	49.40	46.40	46.90	45.89	-0.85%	1,365,676
Apr 13, 2026	49.40	49.50	46.90	47.30	46.28	-3.86%	1,294,051
Apr 12, 2026	46.70	50.80	46.40	49.20	48.14	5.35%	1,576,842
Apr 9, 2026	46.50	47.80	45.30	46.70	45.70	0.65%	1,927,808
Apr 8, 2026	43.90	46.80	43.40	46.40	45.40	7.16%	1,496,447
Apr 7, 2026	43.50	44.60	42.60	43.30	42.37	2.12%	1,548,159
Apr 6, 2026	39.80	43.50	39.80	42.40	41.49	2.91%	860,621
Apr 5, 2026	41.00	42.40	40.90	41.20	40.31	-1.67%	403,311
Apr 2, 2026	42.50	43.50	41.40	41.90	41.00	-1.41%	738,515
Apr 1, 2026	41.50	44.20	41.50	42.50	41.59	2.41%	1,136,168
Mar 31, 2026	40.20	41.90	40.00	41.50	40.61	3.49%	695,553
Mar 30, 2026	38.20	40.70	38.20	40.10	39.24	2.82%	441,637
Mar 29, 2026	39.20	39.90	38.70	39.00	38.16	-2.50%	139,610
Mar 25, 2026	39.00	40.00	38.20	40.00	39.14	2.83%	207,728
Mar 24, 2026	40.90	40.90	38.50	38.90	38.06	-2.26%	77,217
Mar 16, 2026	40.80	40.80	39.80	39.80	38.94	-0.50%	45,673
Mar 15, 2026	41.40	41.40	39.50	40.00	39.14	-1.23%	211,695
Mar 12, 2026	40.70	41.10	37.50	40.50	39.63	1.50%	371,368
Mar 11, 2026	39.80	40.20	38.90	39.90	39.04	0.50%	180,903
Mar 10, 2026	38.40	39.90	38.00	39.70	38.85	4.75%	231,024
Mar 9, 2026	36.80	38.30	36.40	37.90	37.08	4.12%	154,527
Mar 8, 2026	37.10	37.60	36.30	36.40	35.62	-2.93%	193,053
Mar 5, 2026	38.60	38.60	37.20	37.50	36.69	-2.09%	85,258