People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	40.61	41.42	40.61	40.89	40.89	-0.10%	991,660
Oct 8, 2026	40.48	41.03	40.09	40.93	40.93	0.84%	931,018
Oct 7, 2026	41.20	41.68	40.56	40.59	40.59	-1.70%	932,186
Oct 6, 2026	41.92	42.29	41.26	41.29	41.29	-1.05%	849,319
Oct 5, 2026	41.13	42.24	41.13	41.73	41.73	1.09%	2,073,355
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
Aug 20, 2026	38.54	38.54	37.36	37.62	37.62	-1.89%	1,107,045
Aug 19, 2026	39.13	39.88	38.31	38.35	38.35	-2.11%	669,300
Aug 18, 2026	39.32	39.85	39.14	39.17	39.17	-0.84%	974,555
Aug 17, 2026	40.27	40.35	39.24	39.50	39.50	-2.23%	786,944
Aug 14, 2026	40.63	41.00	40.10	40.40	40.40	0.07%	895,802
Aug 13, 2026	40.70	41.10	40.05	40.37	40.37	-0.54%	694,636
Aug 12, 2026	39.92	40.99	39.75	40.59	40.59	1.63%	974,669
Aug 11, 2026	40.56	40.89	39.88	39.94	39.94	-1.77%	885,096
Aug 10, 2026	41.51	41.51	40.46	40.66	40.66	-2.21%	921,406
Aug 7, 2026	43.36	43.71	41.46	41.58	41.58	-3.17%	1,676,122
Aug 6, 2026	43.68	44.67	42.67	42.94	42.94	-2.70%	1,059,683
Aug 5, 2026	47.13	47.60	43.96	44.13	44.13	-4.95%	1,379,372
Aug 4, 2026	44.50	46.53	44.16	46.43	46.43	10.39%	2,409,251
Aug 3, 2026	41.93	42.92	41.81	42.06	42.06	1.18%	1,559,711
Jul 31, 2026	41.77	42.26	40.37	41.57	41.57	0.29%	994,664