People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.98	44.92	41.78	44.77	44.77	5.76%	1,307,145
Jun 25, 2026	42.33	42.74	41.91	42.33	42.33	-0.59%	678,032
Jun 24, 2026	41.86	43.10	41.82	42.58	42.58	1.82%	828,391
Jun 23, 2026	41.19	42.17	41.05	41.82	41.82	0.75%	883,502
Jun 22, 2026	42.20	42.65	41.48	41.51	41.51	-2.83%	865,413
Jun 18, 2026	42.41	43.13	42.16	42.72	42.72	0.80%	1,602,561
Jun 17, 2026	42.85	43.06	42.02	42.38	42.38	-1.53%	989,400
Jun 16, 2026	42.35	43.06	42.11	43.04	43.04	0.94%	920,252
Jun 15, 2026	42.69	43.95	42.62	42.64	42.64	-	863,030
Jun 12, 2026	42.75	42.96	42.06	42.64	42.64	0.47%	636,908
Jun 11, 2026	42.10	42.85	41.58	42.44	42.44	0.38%	666,813
Jun 10, 2026	42.22	42.82	41.53	42.28	42.28	0.14%	771,462
Jun 9, 2026	42.64	43.04	41.42	42.22	42.22	0.33%	888,404
Jun 8, 2026	42.26	42.38	41.46	42.08	42.08	0.91%	998,170
Jun 5, 2026	42.66	45.00	41.11	41.70	41.70	-4.25%	907,023
Jun 4, 2026	42.72	43.67	41.64	43.55	43.55	3.10%	1,448,726
Jun 3, 2026	42.50	43.03	41.31	42.24	42.24	-1.45%	1,275,964
Jun 2, 2026	45.32	45.32	42.77	42.86	42.86	-5.55%	1,615,785
Jun 1, 2026	45.41	46.33	43.95	45.38	45.38	1.09%	2,450,388
May 29, 2026	44.87	45.45	44.52	44.89	44.89	-0.11%	1,070,390
May 28, 2026	44.24	44.98	43.77	44.94	44.94	1.65%	983,722
May 27, 2026	42.29	44.51	42.05	44.21	44.21	4.12%	1,147,435
May 26, 2026	42.10	42.56	41.76	42.46	42.46	1.02%	958,644
May 22, 2026	41.02	42.27	40.81	42.03	42.03	2.09%	706,633
May 21, 2026	40.83	41.29	39.42	41.17	41.17	0.61%	895,524
May 20, 2026	40.26	41.00	39.72	40.92	40.92	1.61%	734,854
May 19, 2026	40.71	41.13	40.10	40.27	40.27	-1.08%	897,135
May 18, 2026	40.04	41.10	40.04	40.71	40.71	2.08%	855,614
May 15, 2026	39.81	40.62	39.70	39.88	39.88	-0.35%	985,449
May 14, 2026	40.98	41.26	39.92	40.02	40.02	-1.77%	1,117,967
May 13, 2026	40.56	40.90	39.80	40.74	40.74	0.49%	1,335,089
May 12, 2026	41.59	41.69	40.32	40.54	40.54	-2.52%	1,658,699
May 11, 2026	43.77	43.92	41.58	41.59	41.59	-5.61%	1,382,126
May 8, 2026	42.84	44.34	42.47	44.06	44.06	2.18%	1,628,892
May 7, 2026	42.63	43.74	42.44	43.12	43.12	2.06%	1,959,669
May 6, 2026	40.74	42.29	40.74	42.25	42.25	2.15%	2,219,710
May 5, 2026	41.78	44.21	41.26	41.36	41.36	-8.43%	4,007,212
May 4, 2026	44.97	45.51	44.64	45.17	45.17	0.44%	1,764,752
May 1, 2026	45.13	45.37	44.69	44.97	44.97	0.92%	1,836,327
Apr 30, 2026	44.54	44.91	43.98	44.56	44.56	-0.04%	981,471
Apr 29, 2026	44.08	44.98	43.87	44.58	44.58	1.13%	1,115,946
Apr 28, 2026	44.60	44.88	43.86	44.08	44.08	-1.17%	1,052,732
Apr 27, 2026	44.79	45.20	44.53	44.60	44.60	0.27%	1,080,275
Apr 24, 2026	43.94	44.55	43.30	44.48	44.48	1.21%	996,228
Apr 23, 2026	44.92	45.11	43.58	43.95	43.95	-1.57%	970,137
Apr 22, 2026	45.03	45.11	44.52	44.65	44.65	-0.27%	1,025,472
Apr 21, 2026	45.31	45.82	44.61	44.77	44.77	-0.95%	1,015,018
Apr 20, 2026	44.31	45.23	44.00	45.20	45.20	1.89%	1,144,930
Apr 17, 2026	43.80	44.48	43.31	44.36	44.36	2.00%	1,332,247
Apr 16, 2026	43.47	43.80	43.14	43.49	43.49	0.58%	1,124,158
Apr 15, 2026	41.83	43.42	41.83	43.24	43.24	3.32%	1,571,114
Apr 14, 2026	40.85	41.98	40.75	41.85	41.85	2.42%	776,598
Apr 13, 2026	40.71	40.98	40.24	40.86	40.86	0.02%	675,133
Apr 10, 2026	41.11	41.22	40.65	40.85	40.85	-0.05%	636,958
Apr 9, 2026	40.44	41.00	39.87	40.87	40.87	1.06%	948,654
Apr 8, 2026	41.20	41.46	40.42	40.44	40.44	0.45%	910,387
Apr 7, 2026	39.99	40.80	39.99	40.26	40.26	0.47%	600,708
Apr 6, 2026	39.29	40.53	39.29	40.07	40.07	0.68%	815,321
Apr 2, 2026	39.75	40.30	39.20	39.80	39.80	-0.43%	770,038
Apr 1, 2026	40.13	40.43	39.74	39.97	39.97	-0.15%	871,014
Mar 31, 2026	39.70	40.36	39.21	40.03	40.03	2.33%	831,842
Mar 30, 2026	39.08	39.97	38.18	39.12	39.12	0.69%	1,281,751
Mar 27, 2026	39.57	39.74	38.59	38.85	38.85	-2.58%	1,345,191
Mar 26, 2026	38.85	39.99	38.82	39.88	39.88	2.41%	1,423,194
Mar 25, 2026	39.00	39.50	38.31	38.94	38.94	0.36%	809,617
Mar 24, 2026	38.67	39.32	38.45	38.80	38.80	0.34%	910,748
Mar 23, 2026	38.08	39.12	37.89	38.67	38.67	2.87%	880,220
Mar 20, 2026	38.27	38.57	37.11	37.59	37.59	-2.19%	1,769,177
Mar 19, 2026	37.75	38.77	37.74	38.43	38.43	0.63%	839,708
Mar 18, 2026	38.20	38.83	38.13	38.19	38.19	-0.88%	795,711
Mar 17, 2026	37.86	38.94	37.86	38.53	38.53	1.99%	1,054,941
Mar 16, 2026	37.52	38.67	37.27	37.78	37.78	1.40%	1,571,679
Mar 13, 2026	37.50	37.86	37.07	37.26	37.26	-0.05%	772,547
Mar 12, 2026	37.41	37.82	37.14	37.28	37.28	-1.84%	1,115,374
Mar 11, 2026	37.35	38.15	36.94	37.98	37.98	1.52%	853,335
Mar 10, 2026	37.45	37.69	36.53	37.41	37.41	0.13%	755,785
Mar 9, 2026	37.23	37.55	35.97	37.36	37.36	-1.35%	1,147,308
Mar 6, 2026	38.32	38.75	37.65	37.87	37.87	-2.26%	942,343
Mar 5, 2026	37.97	38.92	37.97	38.75	38.75	1.45%	870,326
Mar 4, 2026	37.75	38.33	37.51	38.19	38.19	1.43%	1,329,861
Mar 3, 2026	37.15	38.11	36.61	37.65	37.65	0.78%	1,493,485
Mar 2, 2026	37.45	37.77	36.62	37.36	37.36	-2.51%	1,115,663
Feb 27, 2026	37.55	38.34	37.44	38.32	38.32	1.03%	1,001,570
Feb 26, 2026	36.69	38.15	36.69	37.93	37.93	2.22%	1,352,476
Feb 25, 2026	36.00	37.14	35.78	37.11	37.11	3.70%	960,434
Feb 24, 2026	34.98	35.90	34.91	35.78	35.78	1.65%	870,506
Feb 23, 2026	37.16	37.57	34.96	35.20	35.20	-5.88%	1,464,408
Feb 20, 2026	35.88	37.74	35.88	37.40	37.40	2.38%	1,016,008
Feb 19, 2026	35.97	36.58	35.72	36.53	36.53	0.58%	985,307
Feb 18, 2026	34.20	36.47	34.16	36.32	36.32	5.98%	1,069,000
Feb 17, 2026	34.07	34.67	33.21	34.27	34.27	-0.12%	1,254,158
Feb 13, 2026	34.84	35.33	34.21	34.31	34.31	-1.55%	1,238,743
Feb 12, 2026	35.92	36.54	34.68	34.85	34.85	-2.41%	1,631,718
Feb 11, 2026	36.36	36.38	35.41	35.71	35.71	-2.08%	1,095,357
Feb 10, 2026	36.92	37.14	36.20	36.47	36.47	-0.14%	984,849
Feb 9, 2026	35.93	36.80	35.38	36.52	36.52	2.44%	1,369,872
Feb 6, 2026	35.60	36.07	34.68	35.65	35.65	1.57%	1,282,214
Feb 5, 2026	35.38	36.13	34.31	35.10	35.10	-1.65%	1,875,912
Feb 4, 2026	36.92	39.04	35.59	35.69	35.69	-3.02%	3,505,872
Feb 3, 2026	36.85	37.37	36.14	36.80	36.80	-0.59%	1,818,171