MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PPLI — People Incorporated Common Stock
NasdaqPeople Incorporated Common Stock
$40.59
-0.70(-1.70%)
- O
- 41.20
- H
- 41.68
- L
- 40.56
- V
- 932.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$40.59
Period Return+14.18%
Period High$48.32
Period Low$29.56
Avg Daily Volume1.14M
Total Trading Days365
PPLI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.20 | $41.68 | $40.56 | $40.59 | $-0.70 | -1.70% | 932,185 | $40.86 | $40.56 $41.68 |
| Oct 6, 2026 | $41.92 | $42.29 | $41.26 | $41.29 | $-0.44 | -1.05% | 849,367 | $41.45 | $41.26 $42.29 |
| Oct 5, 2026 | $41.13 | $42.24 | $41.13 | $41.73 | +$0.45 | +1.09% | 2,073,357 | $41.81 | $41.13 $42.24 |
| Oct 2, 2026 | $41.37 | $42.00 | $40.97 | $41.28 | +$0.33 | +0.81% | 1,147,815 | $41.33 | $40.97 $42.00 |
| Oct 1, 2026 | $41.68 | $42.07 | $40.25 | $40.95 | $-1.01 | -2.41% | 1,151,125 | $40.83 | $40.25 $42.07 |
| Sep 30, 2026 | $40.74 | $42.17 | $40.74 | $41.96 | +$1.22 | +2.99% | 2,188,546 | $41.75 | $40.74 $42.17 |
| Sep 29, 2026 | $39.70 | $40.89 | $39.09 | $40.74 | +$1.10 | +2.77% | 1,920,616 | $40.08 | $39.09 $40.89 |
| Sep 28, 2026 | $39.57 | $40.18 | $39.01 | $39.64 | $-0.36 | -0.90% | 1,621,203 | $39.62 | $39.01 $40.18 |
| Sep 25, 2026 | $38.64 | $40.50 | $38.39 | $40.00 | +$4.07 | +11.33% | 3,095,453 | $39.73 | $38.39 $40.50 |
| Sep 24, 2026 | $35.60 | $37.38 | $35.38 | $35.93 | $-0.04 | -0.11% | 3,104,513 | $36.11 | $35.38 $37.38 |
| Sep 23, 2026 | $36.87 | $37.00 | $35.79 | $35.97 | $-1.01 | -2.73% | 1,494,704 | $36.16 | $35.79 $37.00 |
| Sep 22, 2026 | $37.25 | $37.25 | $36.46 | $36.98 | +$0.22 | +0.60% | 1,353,757 | $36.84 | $36.46 $37.25 |
| Sep 21, 2026 | $36.28 | $36.94 | $35.69 | $36.76 | +$0.57 | +1.58% | 1,156,788 | $36.57 | $35.69 $36.94 |
| Sep 18, 2026 | $36.85 | $36.85 | $36.07 | $36.19 | $-0.76 | -2.06% | 1,392,813 | $36.24 | $36.07 $36.85 |
| Sep 17, 2026 | $37.80 | $38.28 | $36.88 | $36.95 | $-0.40 | -1.07% | 789,642 | $37.28 | $36.88 $38.28 |
| Sep 16, 2026 | $38.13 | $38.54 | $37.27 | $37.35 | $-0.92 | -2.40% | 588,348 | $37.64 | $37.27 $38.54 |
| Sep 15, 2026 | $38.77 | $38.98 | $38.20 | $38.27 | $-0.70 | -1.80% | 833,902 | $38.49 | $38.20 $38.98 |
| Sep 14, 2026 | $37.83 | $38.98 | $37.83 | $38.97 | +$1.46 | +3.89% | 1,057,846 | $38.72 | $37.83 $38.98 |
| Sep 11, 2026 | $38.16 | $38.46 | $37.30 | $37.51 | $-0.03 | -0.08% | 912,134 | $37.51 | $37.30 $38.46 |
| Sep 10, 2026 | $37.67 | $38.31 | $37.20 | $37.54 | $-0.18 | -0.48% | 1,535,533 | $37.56 | $37.20 $38.31 |
| Sep 9, 2026 | $38.41 | $38.41 | $37.65 | $37.72 | $-0.66 | -1.72% | 992,226 | $37.80 | $37.65 $38.41 |
| Sep 8, 2026 | $38.87 | $38.98 | $37.98 | $38.38 | $-0.61 | -1.56% | 838,898 | $38.53 | $37.98 $38.98 |
| Sep 4, 2026 | $38.96 | $39.15 | $38.30 | $38.99 | +$0.03 | +0.08% | 740,633 | $38.95 | $38.30 $39.15 |
| Sep 3, 2026 | $39.33 | $40.36 | $38.84 | $38.96 | +$0.05 | +0.13% | 904,898 | $39.06 | $38.84 $40.36 |
| Sep 2, 2026 | $38.51 | $39.46 | $38.48 | $38.91 | +$0.38 | +0.99% | 960,698 | $38.88 | $38.48 $39.46 |
| Sep 1, 2026 | $37.97 | $38.65 | $37.84 | $38.53 | +$0.25 | +0.65% | 924,271 | $38.34 | $37.84 $38.65 |
| Aug 31, 2026 | $39.19 | $39.19 | $37.76 | $38.28 | $-0.86 | -2.20% | 1,142,078 | $38.17 | $37.76 $39.19 |
| Aug 28, 2026 | $39.34 | $39.91 | $39.11 | $39.14 | $-0.18 | -0.46% | 785,037 | $39.35 | $39.11 $39.91 |
| Aug 27, 2026 | $39.34 | $39.67 | $38.96 | $39.32 | +$0.05 | +0.13% | 760,618 | $39.27 | $38.96 $39.67 |
| Aug 26, 2026 | $39.42 | $39.58 | $39.00 | $39.27 | $-0.25 | -0.63% | 682,484 | $39.30 | $39.00 $39.58 |