Peoples Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	52.20	52.50	50.30	51.10	51.10	-1.73%	659,207
May 4, 2026	52.00	53.50	51.10	52.00	52.00	-1.52%	834,789
May 3, 2026	52.40	54.50	52.20	52.80	52.80	0.96%	1,106,458
Apr 30, 2026	53.90	54.00	52.00	52.30	52.30	-1.32%	1,086,009
Apr 29, 2026	53.00	54.60	52.60	53.00	53.00	-2.03%	1,239,583
Apr 28, 2026	56.80	57.50	53.00	54.10	54.10	-3.39%	2,541,753
Apr 27, 2026	55.00	58.90	54.50	56.00	56.00	2.00%	3,112,883
Apr 26, 2026	56.40	57.60	54.40	54.90	54.90	1.10%	3,946,967
Apr 23, 2026	54.30	54.90	53.00	54.30	54.30	1.69%	2,592,450
Apr 22, 2026	52.40	54.90	51.30	53.40	53.40	3.69%	2,884,426
Apr 21, 2026	47.80	52.20	47.50	51.50	51.50	8.42%	2,160,159
Apr 20, 2026	47.50	49.30	47.10	47.50	47.50	1.71%	1,690,191
Apr 19, 2026	46.10	47.30	45.60	46.70	46.70	1.52%	1,015,194
Apr 16, 2026	47.00	47.40	45.50	46.00	46.00	-1.92%	859,234
Apr 15, 2026	47.30	49.40	46.40	46.90	46.90	-0.85%	1,365,676
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