Peoples Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	49.40	49.50	46.90	47.30	47.30	-3.86%	1,294,051
Apr 12, 2026	46.70	50.80	46.40	49.20	49.20	5.35%	1,576,842
Apr 9, 2026	46.50	47.80	45.30	46.70	46.70	0.65%	1,927,808
Apr 8, 2026	46.40	46.80	43.40	46.40	46.40	7.16%	1,496,447
Apr 7, 2026	43.50	44.60	42.60	43.30	43.30	2.12%	1,548,159
Apr 6, 2026	39.80	43.50	39.80	42.40	42.40	2.91%	860,621
Apr 5, 2026	41.00	42.40	40.90	41.20	41.20	-1.67%	403,311
Apr 2, 2026	41.90	43.50	41.40	41.90	41.90	-1.41%	738,515
Apr 1, 2026	41.50	44.20	41.50	42.50	42.50	2.41%	1,136,168
Mar 31, 2026	40.20	41.90	40.00	41.50	41.50	3.49%	695,553
Mar 30, 2026	38.20	40.70	38.20	40.10	40.10	2.82%	441,637
Mar 29, 2026	39.20	39.90	38.70	39.00	39.00	-2.50%	139,610
Mar 25, 2026	40.00	40.00	38.20	40.00	40.00	2.83%	207,728
Mar 24, 2026	38.90	40.90	38.50	38.90	38.90	-2.26%	77,217
Mar 16, 2026	40.80	40.80	39.80	39.80	39.80	-0.50%	45,673
Mar 15, 2026	41.40	41.40	39.50	40.00	40.00	-1.23%	211,695
Mar 12, 2026	40.70	41.10	37.50	40.50	40.50	1.50%	371,368
Mar 11, 2026	39.80	40.20	38.90	39.90	39.90	0.50%	180,903
Mar 10, 2026	39.70	39.90	38.00	39.70	39.70	4.75%	231,024
Mar 9, 2026	36.80	38.30	36.40	37.90	37.90	4.12%	154,527
Mar 8, 2026	37.10	37.60	36.30	36.40	36.40	-2.93%	193,053
Mar 5, 2026	38.60	38.60	37.20	37.50	37.50	-2.09%	85,258
Mar 4, 2026	37.20	38.50	36.10	38.30	38.30	2.96%	192,360
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