People Incorporated PPLI
NASDAQ · United States · Technology Services
$40.37-1.59 (-3.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.42 | -3.67% | $41.68 | $42.07 | $40.25 | 265.99K |
| 2026-09-30 | $41.96 | +2.99% | $40.74 | $42.17 | $40.74 | 2.19M |
| 2026-09-29 | $40.74 | +2.77% | $39.70 | $40.89 | $39.08 | 1.92M |
| 2026-09-28 | $39.64 | -0.90% | $39.57 | $40.18 | $39.01 | 1.62M |
| 2026-09-25 | $40.00 | +11.33% | $38.64 | $40.50 | $38.39 | 3.10M |
| 2026-09-24 | $35.93 | -0.11% | $35.60 | $37.38 | $35.38 | 3.10M |
| 2026-09-23 | $35.97 | -2.73% | $36.87 | $37.00 | $35.79 | 1.49M |
| 2026-09-22 | $36.98 | +0.60% | $37.25 | $37.25 | $36.46 | 1.35M |
| 2026-09-21 | $36.76 | +1.58% | $36.28 | $36.94 | $35.69 | 1.16M |
| 2026-09-18 | $36.19 | -2.06% | $36.85 | $36.85 | $36.07 | 1.39M |
| 2026-09-17 | $36.95 | -1.07% | $37.80 | $38.28 | $36.88 | 789.60K |
| 2026-09-16 | $37.35 | -2.40% | $38.13 | $38.54 | $37.27 | 588.30K |
| 2026-09-15 | $38.27 | -1.80% | $38.77 | $38.97 | $38.20 | 833.90K |
| 2026-09-14 | $38.97 | +3.89% | $37.83 | $38.98 | $37.83 | 1.06M |
| 2026-09-11 | $37.51 | -0.08% | $38.16 | $38.46 | $37.30 | 912.10K |
| 2026-09-10 | $37.54 | -0.48% | $37.67 | $38.31 | $37.20 | 1.54M |
| 2026-09-09 | $37.72 | -1.72% | $38.41 | $38.41 | $37.65 | 992.20K |
| 2026-09-08 | $38.38 | -1.56% | $38.87 | $38.97 | $37.98 | 838.90K |
| 2026-09-04 | $38.99 | +0.08% | $38.96 | $39.15 | $38.30 | 740.60K |
| 2026-09-03 | $38.96 | +0.13% | $39.33 | $40.36 | $38.84 | 904.90K |
| 2026-09-02 | $38.91 | +0.99% | $38.51 | $39.46 | $38.48 | 1.06M |
| 2026-09-01 | $38.53 | +0.65% | $37.97 | $38.65 | $37.84 | 924.30K |
| 2026-08-31 | $38.28 | -2.20% | $39.19 | $39.19 | $37.76 | 1.15M |
| 2026-08-28 | $39.14 | -0.46% | $39.34 | $39.91 | $39.11 | 785.00K |
| 2026-08-27 | $39.32 | +0.13% | $39.34 | $39.67 | $38.96 | 760.60K |
| 2026-08-26 | $39.27 | -0.63% | $39.42 | $39.58 | $39.00 | 682.50K |
| 2026-08-25 | $39.52 | +1.96% | $39.00 | $39.74 | $38.84 | 1.23M |
| 2026-08-24 | $38.76 | +0.78% | $38.32 | $38.95 | $38.29 | 820.50K |
| 2026-08-21 | $38.46 | +2.23% | $37.64 | $38.49 | $37.41 | 1.19M |
| 2026-08-20 | $37.62 | -1.89% | $38.54 | $38.54 | $37.36 | 1.11M |
| 2026-08-19 | $38.35 | -2.11% | $39.13 | $39.88 | $38.31 | 669.30K |
| 2026-08-18 | $39.17 | -0.84% | $39.32 | $39.85 | $39.14 | 974.60K |
| 2026-08-17 | $39.50 | -2.23% | $40.27 | $40.35 | $39.24 | 786.90K |
| 2026-08-14 | $40.40 | +0.07% | $40.63 | $41.00 | $40.10 | 895.80K |
| 2026-08-13 | $40.37 | -0.54% | $40.70 | $41.10 | $40.05 | 694.60K |
| 2026-08-12 | $40.59 | +1.63% | $39.92 | $40.99 | $39.75 | 974.60K |
| 2026-08-11 | $39.94 | -1.77% | $40.56 | $40.89 | $39.88 | 885.10K |
| 2026-08-10 | $40.66 | -2.21% | $41.51 | $41.51 | $40.46 | 921.40K |
| 2026-08-07 | $41.58 | -3.17% | $43.36 | $43.71 | $41.46 | 1.68M |
| 2026-08-06 | $42.94 | -2.70% | $43.68 | $44.67 | $42.67 | 1.06M |
| 2026-08-05 | $44.13 | -4.95% | $47.13 | $47.60 | $43.96 | 1.38M |
| 2026-08-04 | $46.43 | +10.39% | $44.50 | $46.53 | $44.16 | 2.41M |
| 2026-08-03 | $42.06 | +1.18% | $41.93 | $42.92 | $41.81 | 1.56M |
| 2026-07-31 | $41.57 | +0.29% | $41.77 | $42.26 | $40.37 | 994.70K |
| 2026-07-30 | $41.45 | -1.31% | $41.80 | $42.13 | $40.78 | 799.70K |
| 2026-07-29 | $42.00 | -0.21% | $42.16 | $42.70 | $41.87 | 772.10K |
| 2026-07-28 | $42.09 | -0.59% | $42.67 | $43.10 | $41.92 | 1.00M |
| 2026-07-27 | $42.34 | +1.56% | $42.00 | $42.49 | $41.68 | 900.40K |
| 2026-07-24 | $41.69 | -1.14% | $42.38 | $42.76 | $41.48 | 921.10K |
| 2026-07-23 | $42.17 | -2.95% | $42.79 | $43.15 | $41.88 | 767.70K |
| 2026-07-22 | $43.45 | -1.45% | $44.25 | $44.74 | $42.76 | 888.40K |
| 2026-07-21 | $44.09 | -1.41% | $44.37 | $44.79 | $43.91 | 750.60K |
| 2026-07-20 | $44.72 | +0.43% | $45.18 | $45.90 | $44.25 | 689.80K |
| 2026-07-17 | $44.53 | -2.20% | $44.99 | $45.45 | $44.20 | 635.60K |
| 2026-07-16 | $45.53 | -0.61% | $46.17 | $46.62 | $45.46 | 904.30K |
| 2026-07-15 | $45.81 | +1.13% | $45.37 | $46.28 | $45.37 | 658.60K |
| 2026-07-14 | $45.30 | -1.29% | $45.62 | $45.88 | $45.21 | 543.30K |
| 2026-07-13 | $45.89 | -1.31% | $46.66 | $46.94 | $45.86 | 585.90K |
| 2026-07-10 | $46.50 | -2.13% | $47.97 | $48.10 | $46.46 | 696.50K |
| 2026-07-09 | $47.51 | +0.38% | $46.67 | $47.68 | $46.09 | 614.90K |
| 2026-07-08 | $47.33 | -0.61% | $47.49 | $47.55 | $46.77 | 1.04M |
| 2026-07-07 | $47.62 | +0.80% | $47.52 | $48.32 | $47.26 | 775.50K |
| 2026-07-06 | $47.24 | +1.05% | $46.75 | $47.35 | $46.21 | 1.16M |
| 2026-07-02 | $46.75 | +1.76% | $46.51 | $46.81 | $46.04 | 830.00K |
| 2026-07-01 | $45.94 | -0.48% | $46.36 | $46.88 | $44.56 | 997.30K |
| 2026-06-30 | $46.16 | -0.45% | $46.29 | $46.72 | $45.97 | 1.11M |
| 2026-06-29 | $46.37 | +3.57% | $44.76 | $46.40 | $44.26 | 1.26M |
| 2026-06-26 | $44.77 | +5.76% | $41.98 | $44.92 | $41.78 | 1.31M |
| 2026-06-25 | $42.33 | -0.59% | $42.33 | $42.74 | $41.90 | 676.70K |
| 2026-06-24 | $42.58 | +1.82% | $41.86 | $43.10 | $41.82 | 828.40K |
| 2026-06-23 | $41.82 | +0.75% | $41.19 | $42.17 | $41.05 | 883.50K |
| 2026-06-22 | $41.51 | -2.83% | $42.20 | $42.65 | $41.47 | 865.40K |
| 2026-06-18 | $42.72 | +0.80% | $42.41 | $43.13 | $42.16 | 1.60M |
| 2026-06-17 | $42.38 | -1.53% | $42.85 | $43.06 | $42.01 | 989.40K |
| 2026-06-16 | $43.04 | +0.94% | $42.35 | $43.06 | $42.11 | 920.30K |
| 2026-06-15 | $42.64 | 0.00% | $42.69 | $43.95 | $42.62 | 863.00K |
| 2026-06-12 | $42.64 | +0.47% | $42.75 | $42.96 | $42.06 | 636.90K |
| 2026-06-11 | $42.44 | +0.38% | $42.10 | $42.85 | $41.58 | 666.80K |
| 2026-06-10 | $42.28 | +0.14% | $42.22 | $42.82 | $41.53 | 771.50K |
| 2026-06-09 | $42.22 | +0.33% | $42.64 | $43.04 | $41.42 | 888.40K |
| 2026-06-08 | $42.08 | +0.91% | $42.26 | $42.38 | $41.46 | 998.20K |
| 2026-06-05 | $41.70 | -4.25% | $42.66 | $45.00 | $41.11 | 907.00K |
| 2026-06-04 | $43.55 | +3.10% | $42.72 | $43.67 | $41.63 | 1.45M |
| 2026-06-03 | $42.24 | -1.45% | $42.50 | $43.03 | $41.31 | 1.28M |
| 2026-06-02 | $42.86 | -5.55% | $45.32 | $45.32 | $42.77 | 1.62M |
| 2026-06-01 | $45.38 | +1.09% | $45.40 | $46.33 | $43.95 | 2.45M |
| 2026-05-29 | $44.89 | -0.11% | $44.87 | $45.44 | $44.52 | 1.07M |
| 2026-05-28 | $44.94 | +1.65% | $44.24 | $44.98 | $43.77 | 983.70K |
| 2026-05-27 | $44.21 | +4.12% | $42.29 | $44.51 | $42.04 | 1.15M |
| 2026-05-26 | $42.46 | +1.02% | $42.10 | $42.56 | $41.76 | 958.60K |