People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.30	35.75	34.79	35.62	35.62	-0.72%	888,558
Oct 29, 2026	34.85	35.88	34.80	35.88	35.88	0.36%	1,110,776
Oct 28, 2026	37.23	37.23	35.66	35.75	35.75	-4.13%	870,604
Oct 27, 2026	38.20	38.65	37.26	37.29	37.29	-2.36%	759,546
Oct 26, 2026	38.56	39.39	38.02	38.19	38.19	-0.81%	642,407
Oct 23, 2026	39.34	39.56	38.48	38.50	38.50	-2.73%	766,923
Oct 22, 2026	38.61	39.70	38.47	39.58	39.58	1.70%	945,812
Oct 21, 2026	39.31	39.33	38.55	38.92	38.92	-1.02%	698,817
Oct 20, 2026	38.55	39.46	38.40	39.32	39.32	2.29%	852,847
Oct 19, 2026	38.77	38.98	38.07	38.44	38.44	-0.83%	1,055,686
Oct 16, 2026	39.98	40.53	38.48	38.76	38.76	-3.49%	1,048,857
Oct 15, 2026	40.24	40.83	39.77	40.16	40.16	-0.99%	1,514,601
Oct 14, 2026	40.79	40.92	40.12	40.56	40.56	-0.69%	683,037
Oct 13, 2026	41.00	41.37	40.32	40.84	40.84	-0.05%	686,411
Oct 12, 2026	41.13	41.13	40.57	40.86	40.86	-0.07%	687,833
Oct 9, 2026	40.61	41.42	40.61	40.89	40.89	-0.10%	991,661
Oct 8, 2026	40.48	41.03	40.09	40.93	40.93	0.84%	931,044
Oct 7, 2026	41.20	41.68	40.56	40.59	40.59	-1.70%	932,197
Oct 6, 2026	41.92	42.29	41.26	41.29	41.29	-1.05%	849,366
Oct 5, 2026	41.13	42.24	41.13	41.73	41.73	1.09%	2,073,357
Oct 2, 2026	41.37	42.00	40.97	41.28	41.28	0.81%	1,147,815
Oct 1, 2026	41.68	42.07	40.25	40.95	40.95	-2.41%	1,151,125
Sep 30, 2026	40.74	42.17	40.74	41.96	41.96	2.99%	2,188,545
Sep 29, 2026	39.70	40.89	39.09	40.74	40.74	2.77%	1,920,615
Sep 28, 2026	39.57	40.18	39.01	39.64	39.64	-0.90%	1,621,202
Sep 25, 2026	38.64	40.50	38.39	40.00	40.00	11.33%	3,095,453
Sep 24, 2026	35.60	37.38	35.38	35.93	35.93	-0.11%	3,104,513
Sep 23, 2026	36.87	37.00	35.79	35.97	35.97	-2.73%	1,494,704
Sep 22, 2026	37.25	37.25	36.46	36.98	36.98	0.60%	1,353,756
Sep 21, 2026	36.28	36.94	35.69	36.76	36.76	1.58%	1,156,787
Sep 18, 2026	36.85	36.85	36.07	36.19	36.19	-2.06%	1,392,812
Sep 17, 2026	37.80	38.28	36.88	36.95	36.95	-1.07%	789,641
Sep 16, 2026	38.13	38.54	37.27	37.35	37.35	-2.40%	588,347
Sep 15, 2026	38.77	38.98	38.20	38.27	38.27	-1.80%	833,902
Sep 14, 2026	37.83	38.98	37.83	38.97	38.97	3.89%	1,057,995
Sep 11, 2026	38.16	38.46	37.30	37.51	37.51	-0.08%	912,133
Sep 10, 2026	37.67	38.31	37.20	37.54	37.54	-0.48%	1,535,533
Sep 9, 2026	38.41	38.41	37.65	37.72	37.72	-1.72%	992,225
Sep 8, 2026	38.87	38.98	37.98	38.38	38.38	-1.56%	838,897
Sep 4, 2026	38.96	39.15	38.30	38.99	38.99	0.08%	740,632
Sep 3, 2026	39.33	40.36	38.84	38.96	38.96	0.13%	904,897
Sep 2, 2026	38.51	39.46	38.48	38.91	38.91	0.99%	1,057,801
Sep 1, 2026	37.97	38.65	37.84	38.53	38.53	0.65%	924,270
Aug 31, 2026	39.19	39.19	37.76	38.28	38.28	-2.20%	1,151,888
Aug 28, 2026	39.34	39.91	39.11	39.14	39.14	-0.46%	785,036
Aug 27, 2026	39.34	39.67	38.96	39.32	39.32	0.13%	760,617
Aug 26, 2026	39.42	39.58	39.00	39.27	39.27	-0.63%	682,483
Aug 25, 2026	39.00	39.74	38.84	39.52	39.52	1.96%	1,233,873
Aug 24, 2026	38.32	38.95	38.29	38.76	38.76	0.78%	820,496
Aug 21, 2026	37.64	38.50	37.41	38.46	38.46	2.23%	1,189,231