People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.85	36.85	36.07	36.19	36.19	-2.06%	1,291,293
Sep 17, 2026	37.80	38.28	36.88	36.95	36.95	-1.07%	789,639
Sep 16, 2026	38.13	38.54	37.27	37.35	37.35	-2.40%	588,346
Sep 15, 2026	38.77	38.98	38.20	38.27	38.27	-1.80%	833,901
Sep 14, 2026	37.83	38.98	37.83	38.97	38.97	3.89%	1,057,845
Sep 11, 2026	38.16	38.46	37.30	37.51	37.51	-0.08%	912,132
Sep 10, 2026	37.67	38.31	37.20	37.54	37.54	-0.48%	1,535,531
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%	740,628
Sep 3, 2026	39.33	40.36	38.84	38.96	38.96	0.13%	904,896
Sep 2, 2026	38.51	39.46	38.48	38.91	38.91	0.99%	960,698
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%	785,028
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%	682,482
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%	820,486
Aug 21, 2026	37.64	38.50	37.41	38.46	38.46	2.23%	1,189,229
Aug 20, 2026	38.54	38.54	37.36	37.62	37.62	-1.89%	1,107,043
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%	869,349
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%	974,619
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
Jul 30, 2026	41.80	42.13	40.78	41.45	41.45	-1.31%	799,730
Jul 29, 2026	42.16	42.70	41.87	42.00	42.00	-0.21%	772,054
Jul 28, 2026	42.67	43.11	41.92	42.09	42.09	-0.59%	1,003,825
Jul 27, 2026	42.00	42.49	41.68	42.34	42.34	1.56%	900,414
Jul 24, 2026	42.38	42.76	41.48	41.69	41.69	-1.14%	921,064
Jul 23, 2026	42.79	43.16	41.88	42.17	42.17	-2.95%	767,677
Jul 22, 2026	44.25	44.74	42.76	43.45	43.45	-1.45%	888,383
Jul 21, 2026	44.37	44.79	43.91	44.09	44.09	-1.41%	750,627
Jul 20, 2026	45.18	45.90	44.25	44.72	44.72	0.43%	689,792
Jul 17, 2026	44.99	45.45	44.20	44.53	44.53	-2.20%	635,630
Jul 16, 2026	46.17	46.62	45.46	45.53	45.53	-0.61%	904,258
Jul 15, 2026	45.37	46.28	45.37	45.81	45.81	1.13%	658,575
Jul 14, 2026	45.62	45.89	45.21	45.30	45.30	-1.29%	543,336
Jul 13, 2026	46.66	46.94	45.86	45.89	45.89	-1.31%	585,902
Jul 10, 2026	47.97	48.10	46.46	46.50	46.50	-2.13%	696,456