NASDAQ:PPLI | Historical Stock Price | People Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-01-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.12$0.51$2.15$8.95$37.29$155.461993-01-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$103.35$111.451,294,052——
2020-12-30$102.33$110.351,149,129——
2020-12-29$101.29$109.231,261,440——
2020-12-28$101.01$108.921,117,066——
2020-12-24$97.96$105.64378,524——
2020-12-23$97.36$104.981,523,622——
2020-12-22$100.28$108.142,971,392——
2020-12-21$87.89$94.77949,057——
2020-12-18$89.51$96.531,909,840——
2020-12-17$87.35$94.191,161,038——
2020-12-16$86.02$92.771,492,658——
2020-12-15$84.78$91.42860,014——
2020-12-14$82.28$88.731,018,496——
2020-12-11$81.18$87.541,090,317——
2020-12-10$81.14$87.501,480,383——
2020-12-09$76.51$82.50842,975——
2020-12-08$77.59$83.671,013,366——
2020-12-07$78.09$84.211,466,458——
2020-12-04$79.38$85.601,009,702——
2020-12-03$77.68$83.77597,833——
2020-12-02$77.07$83.11872,840——
2020-12-01$79.37$85.592,420,463——
2020-11-30$77.50$83.572,089,758——
2020-11-27$77.77$83.86410,770——
2020-11-25$77.34$83.40854,152——
2020-11-24$75.93$81.881,264,005——
2020-11-23$76.47$82.471,156,824——
2020-11-20$75.24$81.14761,444——
2020-11-19$75.94$81.89915,712——
2020-11-18$73.59$79.361,031,871——
2020-11-17$74.03$79.831,321,352——
2020-11-16$73.74$79.521,131,723——
2020-11-13$73.88$79.671,396,653——
2020-11-12$71.12$76.691,745,496——
2020-11-11$73.14$78.881,704,272——
2020-11-10$72.69$78.391,837,287——
2020-11-09$74.37$80.192,162,495——
2020-11-06$76.19$82.173,815,833——
2020-11-05$71.21$76.792,103,499——
2020-11-04$71.49$77.091,266,753——
2020-11-03$68.84$74.23645,835——
2020-11-02$67.36$72.64833,815——
2020-10-30$65.89$71.051,275,364——
2020-10-29$68.42$73.78766,758——
2020-10-28$67.34$72.61793,690——
2020-10-27$69.57$75.03957,852——
2020-10-26$68.65$74.03708,495——
2020-10-23$70.58$76.111,485,146——
2020-10-22$67.48$72.771,065,216——
2020-10-21$67.01$72.271,085,187——
2020-10-20$66.67$71.901,208,308——
2020-10-19$65.86$71.02831,799——
2020-10-16$67.89$73.21452,176——
2020-10-15$68.30$73.651,598,191——
2020-10-14$67.12$72.381,024,909——
2020-10-13$69.00$74.411,123,662——
2020-10-12$68.40$73.761,116,333——
2020-10-09$68.27$73.631,420,655——
2020-10-08$67.74$73.051,637,215——
2020-10-07$69.90$75.37652,065——
2020-10-06$69.03$74.441,352,682——
2020-10-05$69.12$74.541,892,252——
2020-10-02$67.41$72.691,288,373——
2020-10-01$68.11$73.441,263,272——
2020-09-30$65.38$70.501,498,338——
2020-09-29$64.93$70.02756,314——
2020-09-28$64.37$69.41859,282——
2020-09-25$62.93$67.86971,776——
2020-09-24$61.89$66.741,063,567——
2020-09-23$62.66$67.571,142,900——
2020-09-22$64.74$69.821,536,447——
2020-09-21$64.31$69.351,661,034——
2020-09-18$64.16$69.192,311,999——
2020-09-17$64.74$69.811,810,171——
2020-09-16$66.53$71.741,454,916——
2020-09-15$68.82$74.211,906,543——
2020-09-14$66.20$71.391,321,168——
2020-09-11$66.54$71.75853,052——
2020-09-10$67.31$72.591,709,036——
2020-09-09$68.76$74.141,978,546——
2020-09-08$66.09$71.271,476,169——
2020-09-04$68.88$74.283,104,590——
2020-09-03$70.85$76.402,383,636——
2020-09-02$75.03$80.911,490,643——
2020-09-01$73.63$79.401,429,999——
2020-08-31$72.59$78.282,198,955——
2020-08-28$72.40$78.071,229,561——
2020-08-27$71.55$77.161,277,563——
2020-08-26$72.68$78.381,460,229——
2020-08-25$71.46$77.061,540,111——
2020-08-24$71.31$76.901,944,835——
2020-08-21$69.52$74.971,857,441——
2020-08-20$69.37$74.811,644,544——
2020-08-19$69.46$74.911,632,085——
2020-08-18$70.40$75.921,724,793——
2020-08-17$69.30$74.732,636,107——
2020-08-14$67.36$72.642,261,248——
2020-08-13$68.20$73.554,913,662——
2020-08-12$67.16$72.422,097,820——
2020-08-11$66.03$71.203,441,340——
2020-08-10$71.65$77.262,445,014——
2020-08-07$72.62$78.311,361,842——
2020-08-06$71.65$77.27912,231——
2020-08-05$73.13$78.861,259,425——
2020-08-04$73.06$78.78946,859——
2020-08-03$73.15$78.881,868,800——
2020-07-31$72.28$77.941,547,440——
2020-07-30$72.33$78.001,383,279——
2020-07-29$71.23$76.821,894,267——
2020-07-28$68.75$74.141,821,347——
2020-07-27$69.75$75.223,062,817——
2020-07-24$68.66$74.041,982,211——
2020-07-23$68.50$73.871,764,917——
2020-07-22$69.15$74.572,118,340——
2020-07-21$70.04$75.531,852,128——
2020-07-20$71.59$77.205,080,388——
2020-07-17$68.38$73.742,356,520——
2020-07-16$68.35$73.702,806,865——
2020-07-15$70.87$76.422,273,157——
2020-07-14$69.63$75.095,544,474——
2020-07-13$66.74$71.972,500,528——
2020-07-10$69.58$75.042,994,844——
2020-07-09$68.14$73.483,145,997——
2020-07-08$67.06$72.315,086,617——
2020-07-07$68.56$73.937,034,017——
2020-07-06$67.24$72.5113,974,778——
2020-07-02$62.09$66.9611,226,176——
2020-07-01$58.24$62.8116,306,564——
2020-06-30$57.80$62.338,434,517——
2020-06-29$56.81$61.278,934,187——
2020-06-26$54.49$58.7612,791,661——
2020-06-25$54.38$58.644,232,366——
2020-06-24$53.97$58.204,220,616——
2020-06-23$54.17$58.427,293,614——
2020-06-22$52.59$56.715,804,116——
2020-06-19$52.78$56.9210,327,444——
2020-06-18$54.36$58.627,794,403——
2020-06-17$52.24$56.347,504,001——
2020-06-16$51.50$55.546,825,838——
2020-06-15$50.06$53.995,397,890——
2020-06-12$49.02$52.863,247,575——
2020-06-11$48.27$52.064,023,658——
2020-06-10$49.96$53.873,432,782——
2020-06-09$50.34$54.286,210,902——
2020-06-08$50.39$54.344,377,287——
2020-06-05$50.89$54.875,418,033——
2020-06-04$50.39$54.344,821,003——
2020-06-03$51.07$55.084,105,350——
2020-06-02$50.30$54.245,495,250——
2020-06-01$49.83$53.743,843,485——
2020-05-29$48.32$52.115,094,059——
2020-05-28$48.47$52.265,414,676——
2020-05-27$47.66$51.402,911,291——
2020-05-26$46.76$50.423,480,903——
2020-05-22$46.62$50.273,331,506——
2020-05-21$45.87$49.462,573,887——
2020-05-20$46.29$49.924,941,304——
2020-05-19$46.31$49.945,906,512——
2020-05-18$45.39$48.954,527,244——
2020-05-15$42.88$46.244,705,178——
2020-05-14$42.22$45.534,912,208——
2020-05-13$41.24$44.478,588,391——
2020-05-12$42.47$45.808,028,291——
2020-05-11$42.91$46.289,046,095——
2020-05-08$41.98$45.2710,975,951——
2020-05-07$42.37$45.6915,107,600——
2020-05-06$43.94$47.398,150,271——
2020-05-05$40.95$44.166,191,318——
2020-05-04$40.01$43.144,309,023——
2020-05-01$38.83$41.884,822,682——
2020-04-30$39.94$43.073,812,151——
2020-04-29$40.53$43.703,573,787——
2020-04-28$38.81$41.853,332,065——
2020-04-27$39.71$42.822,546,470——
2020-04-24$39.97$43.113,836,771——
2020-04-23$39.71$42.823,465,795——
2020-04-22$39.54$42.644,884,791——
2020-04-21$38.37$41.378,071,935——
2020-04-20$40.06$43.207,700,400——
2020-04-17$39.98$43.124,446,670——
2020-04-16$38.96$42.026,183,485——
2020-04-15$37.02$39.924,441,075——
2020-04-14$36.82$39.713,945,322——
2020-04-13$34.90$37.647,521,906——
2020-04-09$34.85$37.5811,399,524——
2020-04-08$35.32$38.0910,127,688——
2020-04-07$34.11$36.796,704,977——
2020-04-06$32.61$35.166,330,084——
2020-04-03$30.24$32.616,173,413——
2020-04-02$30.34$32.725,730,816——
2020-04-01$29.99$32.343,507,201——
2020-03-31$32.03$34.545,167,918——
2020-03-30$32.17$34.693,718,708——
2020-03-27$31.73$34.227,667,946——
2020-03-26$32.21$34.749,108,764——
2020-03-25$31.58$34.0611,406,798——
2020-03-24$28.51$30.7410,625,679——
2020-03-23$23.59$25.449,573,183——
2020-03-20$23.37$25.2013,896,754——
2020-03-19$24.99$26.9419,447,958——
2020-03-18$24.90$26.859,315,794——
2020-03-17$27.99$30.188,423,886——
2020-03-16$26.76$28.8610,335,277——
2020-03-13$30.56$32.9610,442,149——
2020-03-12$29.66$31.988,648,262——
2020-03-11$33.61$36.257,140,299——
2020-03-10$35.33$38.097,812,867——
2020-03-09$33.82$36.476,364,776——
2020-03-06$35.41$38.195,931,132——
2020-03-05$36.00$38.834,152,911——
2020-03-04$37.01$39.915,020,200——
2020-03-03$36.31$39.157,355,723——
2020-03-02$37.56$40.505,168,478——
2020-02-28$36.45$39.306,450,945——
2020-02-27$36.14$38.978,120,055——
2020-02-26$37.39$40.325,227,230——
2020-02-25$38.07$41.055,260,243——
2020-02-24$39.60$42.704,730,917——
2020-02-21$40.78$43.983,897,201——
2020-02-20$41.74$45.015,807,473——
2020-02-19$42.21$45.523,404,805——
2020-02-18$42.36$45.685,274,791——
2020-02-14$42.53$45.866,490,113——
2020-02-13$42.09$45.394,942,423——
2020-02-12$42.27$45.583,742,209——
2020-02-11$41.73$45.004,535,637——
2020-02-10$42.24$45.553,863,069——
2020-02-07$43.01$46.385,547,287——
2020-02-06$43.69$47.119,593,326——
2020-02-05$42.63$45.979,845,679——
2020-02-04$45.40$48.965,381,103——
2020-02-03$44.35$47.827,293,054——
2020-01-31$43.53$46.955,070,558——
2020-01-30$44.85$48.365,117,000——
2020-01-29$45.10$48.634,564,733——
2020-01-28$46.31$49.943,659,956——
2020-01-27$46.36$49.994,962,567——
2020-01-24$47.07$50.763,617,431——
2020-01-23$48.23$52.013,360,042——
2020-01-22$48.58$52.396,612,653——
2020-01-21$48.70$52.5210,545,105——
2020-01-17$49.27$53.135,131,548——
2020-01-16$49.50$53.383,775,781——
2020-01-15$49.08$52.934,211,663——
2020-01-14$48.36$52.154,605,580——
2020-01-13$48.45$52.257,340,615——
2020-01-10$47.39$51.103,772,424——
2020-01-09$46.50$50.145,426,426——
2020-01-08$46.26$49.896,777,158——
2020-01-07$45.72$49.314,461,218——
2020-01-06$45.44$49.005,663,112——
2020-01-03$45.38$48.933,651,003——
2020-01-02$45.62$49.205,789,568——