7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,826.80

+302.87

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

People Incorporated (PPLI)

35.62 -0.26 (-0.72%)

At close: October 30 at 4:00:00 PM EDT

35.62 0.00 (0.00%)

After hours: October 30 at 4:00:13 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	35.30	35.75	34.79	35.62	35.62	888,600
Oct 29, 2026	34.85	35.88	34.80	35.88	35.88	1,110,800
Oct 28, 2026	37.23	37.23	35.65	35.75	35.75	870,600
Oct 27, 2026	38.20	38.65	37.26	37.29	37.29	759,500
Oct 26, 2026	38.56	39.39	38.02	38.19	38.19	642,400
Oct 23, 2026	39.34	39.56	38.47	38.50	38.50	766,900
Oct 22, 2026	38.61	39.70	38.47	39.58	39.58	945,800
Oct 21, 2026	39.31	39.33	38.55	38.92	38.92	698,800
Oct 20, 2026	38.55	39.46	38.40	39.32	39.32	852,800
Oct 19, 2026	38.77	38.98	38.07	38.44	38.44	1,055,700
Oct 16, 2026	39.98	40.53	38.48	38.76	38.76	1,048,800
Oct 15, 2026	40.24	40.83	39.77	40.16	40.16	1,514,600
Oct 14, 2026	40.79	40.92	40.12	40.56	40.56	683,000
Oct 13, 2026	41.00	41.37	40.32	40.84	40.84	686,400
Oct 12, 2026	41.13	41.13	40.57	40.86	40.86	687,800
Oct 9, 2026	40.61	41.42	40.61	40.89	40.89	991,700
Oct 8, 2026	40.48	41.03	40.09	40.93	40.93	931,000
Oct 7, 2026	41.20	41.68	40.56	40.59	40.59	932,200
Oct 6, 2026	41.92	42.29	41.26	41.29	41.29	849,400
Oct 5, 2026	41.13	42.24	41.13	41.73	41.73	2,073,400
Oct 2, 2026	41.37	42.00	40.97	41.28	41.28	1,147,700
Oct 1, 2026	41.68	42.07	40.25	40.95	40.95	1,150,600
Sep 30, 2026	40.74	42.17	40.74	41.96	41.96	2,188,500
Sep 29, 2026	39.70	40.89	39.08	40.74	40.74	1,920,600
Sep 28, 2026	39.57	40.18	39.01	39.64	39.64	1,621,200
Sep 25, 2026	38.64	40.50	38.39	40.00	40.00	3,095,200
Sep 24, 2026	35.60	37.38	35.38	35.93	35.93	3,104,500
Sep 23, 2026	36.87	37.00	35.79	35.97	35.97	1,492,600
Sep 22, 2026	37.25	37.25	36.46	36.98	36.98	1,353,800
Sep 21, 2026	36.28	36.94	35.69	36.76	36.76	1,156,800
Sep 18, 2026	36.85	36.85	36.07	36.19	36.19	1,392,800
Sep 17, 2026	37.80	38.28	36.88	36.95	36.95	789,600
Sep 16, 2026	38.13	38.54	37.27	37.35	37.35	588,300
Sep 15, 2026	38.77	38.97	38.20	38.27	38.27	833,900
Sep 14, 2026	37.83	38.98	37.83	38.97	38.97	1,058,000
Sep 11, 2026	38.16	38.46	37.30	37.51	37.51	912,100
Sep 10, 2026	37.67	38.31	37.20	37.54	37.54	1,535,500
Sep 9, 2026	38.41	38.41	37.65	37.72	37.72	992,200
Sep 8, 2026	38.87	38.97	37.98	38.38	38.38	838,900
Sep 4, 2026	38.96	39.15	38.30	38.99	38.99	740,600
Sep 3, 2026	39.33	40.36	38.84	38.96	38.96	904,900
Sep 2, 2026	38.51	39.46	38.48	38.91	38.91	1,057,800
Sep 1, 2026	37.97	38.65	37.84	38.53	38.53	924,300
Aug 31, 2026	39.19	39.19	37.76	38.28	38.28	1,151,900
Aug 28, 2026	39.34	39.91	39.11	39.14	39.14	785,000
Aug 27, 2026	39.34	39.67	38.96	39.32	39.32	760,600
Aug 26, 2026	39.42	39.58	39.00	39.27	39.27	682,500
Aug 25, 2026	39.00	39.74	38.84	39.52	39.52	1,233,900
Aug 24, 2026	38.32	38.95	38.29	38.76	38.76	820,500
Aug 21, 2026	37.64	38.49	37.41	38.46	38.46	1,189,200
Aug 20, 2026	38.54	38.54	37.36	37.62	37.62	1,107,000
Aug 19, 2026	39.13	39.88	38.31	38.35	38.35	669,300
Aug 18, 2026	39.32	39.85	39.14	39.17	39.17	974,600
Aug 17, 2026	40.27	40.35	39.24	39.50	39.50	786,900
Aug 14, 2026	40.63	41.00	40.10	40.40	40.40	895,800
Aug 13, 2026	40.70	41.10	40.05	40.37	40.37	694,600
Aug 12, 2026	39.92	40.99	39.75	40.59	40.59	974,600
Aug 11, 2026	40.56	40.89	39.88	39.94	39.94	885,100
Aug 10, 2026	41.51	41.51	40.46	40.66	40.66	921,400
Aug 7, 2026	43.36	43.71	41.46	41.58	41.58	1,676,100
Aug 6, 2026	43.68	44.67	42.67	42.94	42.94	1,059,700
Aug 5, 2026	47.13	47.60	43.96	44.13	44.13	1,379,400
Aug 4, 2026	44.50	46.53	44.16	46.43	46.43	2,409,200
Aug 3, 2026	41.93	42.92	41.81	42.06	42.06	1,559,700
Jul 31, 2026	41.77	42.26	40.37	41.57	41.57	994,700
Jul 30, 2026	41.80	42.13	40.78	41.45	41.45	799,700
Jul 29, 2026	42.16	42.70	41.87	42.00	42.00	772,100
Jul 28, 2026	42.67	43.10	41.92	42.09	42.09	1,003,800
Jul 27, 2026	42.00	42.49	41.68	42.34	42.34	900,400
Jul 24, 2026	42.38	42.76	41.48	41.69	41.69	921,100
Jul 23, 2026	42.79	43.15	41.88	42.17	42.17	767,700
Jul 22, 2026	44.25	44.74	42.76	43.45	43.45	888,400
Jul 21, 2026	44.37	44.79	43.91	44.09	44.09	750,600
Jul 20, 2026	45.18	45.90	44.25	44.72	44.72	689,800
Jul 17, 2026	44.99	45.45	44.20	44.53	44.53	635,600
Jul 16, 2026	46.17	46.62	45.46	45.53	45.53	904,300
Jul 15, 2026	45.37	46.28	45.37	45.81	45.81	658,600
Jul 14, 2026	45.62	45.88	45.21	45.30	45.30	543,300
Jul 13, 2026	46.66	46.94	45.86	45.89	45.89	585,900
Jul 10, 2026	47.97	48.10	46.46	46.50	46.50	696,500
Jul 9, 2026	46.67	47.68	46.09	47.51	47.51	614,900
Jul 8, 2026	47.49	47.55	46.77	47.33	47.33	1,041,300
Jul 7, 2026	47.52	48.32	47.26	47.62	47.62	775,500
Jul 6, 2026	46.75	47.35	46.21	47.24	47.24	1,159,700
Jul 2, 2026	46.51	46.81	46.04	46.75	46.75	830,000
Jul 1, 2026	46.36	46.88	44.56	45.94	45.94	997,300
Jun 30, 2026	46.29	46.72	45.97	46.16	46.16	1,105,100
Jun 29, 2026	44.76	46.40	44.26	46.37	46.37	1,257,700
Jun 26, 2026	41.98	44.92	41.78	44.77	44.77	1,307,700
Jun 25, 2026	42.33	42.74	41.90	42.33	42.33	676,700
Jun 24, 2026	41.86	43.10	41.82	42.58	42.58	828,400
Jun 23, 2026	41.19	42.17	41.05	41.82	41.82	883,500
Jun 22, 2026	42.20	42.65	41.47	41.51	41.51	865,400
Jun 18, 2026	42.41	43.13	42.16	42.72	42.72	1,602,600
Jun 17, 2026	42.85	43.06	42.01	42.38	42.38	989,400
Jun 16, 2026	42.35	43.06	42.11	43.04	43.04	920,300
Jun 15, 2026	42.69	43.95	42.62	42.64	42.64	863,000
Jun 12, 2026	42.75	42.96	42.06	42.64	42.64	636,900
Jun 11, 2026	42.10	42.85	41.58	42.44	42.44	666,800
Jun 10, 2026	42.22	42.82	41.53	42.28	42.28	771,500
Jun 9, 2026	42.64	43.04	41.42	42.22	42.22	888,400
Jun 8, 2026	42.26	42.38	41.46	42.08	42.08	998,200
Jun 5, 2026	42.66	45.00	41.11	41.70	41.70	907,000
Jun 4, 2026	42.72	43.67	41.63	43.55	43.55	1,448,700
Jun 3, 2026	42.50	43.03	41.31	42.24	42.24	1,276,000
Jun 2, 2026	45.32	45.32	42.77	42.86	42.86	1,615,500
Jun 1, 2026	45.40	46.33	43.95	45.38	45.38	2,450,400
May 29, 2026	44.87	45.44	44.52	44.89	44.89	1,070,400
May 28, 2026	44.24	44.98	43.77	44.94	44.94	983,700
May 27, 2026	42.29	44.51	42.04	44.21	44.21	1,147,300
May 26, 2026	42.10	42.56	41.76	42.46	42.46	958,600
May 22, 2026	41.02	42.27	40.81	42.03	42.03	706,600
May 21, 2026	40.83	41.29	39.42	41.17	41.17	895,500
May 20, 2026	40.26	41.00	39.72	40.92	40.92	734,800
May 19, 2026	40.71	41.13	40.10	40.27	40.27	897,100
May 18, 2026	40.04	41.10	40.04	40.71	40.71	855,600
May 15, 2026	39.81	40.62	39.70	39.88	39.88	985,400
May 14, 2026	40.98	41.26	39.92	40.02	40.02	1,118,000
May 13, 2026	40.56	40.90	39.80	40.74	40.74	1,335,100
May 12, 2026	41.59	41.69	40.32	40.54	40.54	1,658,700
May 11, 2026	43.77	43.92	41.58	41.59	41.59	1,382,100
May 8, 2026	42.84	44.34	42.47	44.06	44.06	1,628,900
May 7, 2026	42.63	43.74	42.44	43.12	43.12	1,959,700
May 6, 2026	40.74	42.29	40.74	42.25	42.25	2,219,600
May 5, 2026	41.78	44.21	41.26	41.36	41.36	4,007,200
May 4, 2026	44.97	45.51	44.64	45.17	45.17	1,764,800
May 1, 2026	45.13	45.37	44.69	44.97	44.97	1,836,300
Apr 30, 2026	44.54	44.91	43.98	44.56	44.56	981,500
Apr 29, 2026	44.08	44.98	43.87	44.58	44.58	1,115,900
Apr 28, 2026	44.60	44.88	43.86	44.08	44.08	1,052,700
Apr 27, 2026	44.79	45.20	44.53	44.60	44.60	1,080,300
Apr 24, 2026	43.94	44.55	43.30	44.48	44.48	996,200
Apr 23, 2026	44.92	45.11	43.58	43.95	43.95	970,100
Apr 22, 2026	45.03	45.11	44.52	44.65	44.65	1,025,500
Apr 21, 2026	45.31	45.82	44.61	44.77	44.77	1,015,000
Apr 20, 2026	44.31	45.22	44.00	45.20	45.20	1,144,800
Apr 17, 2026	43.80	44.48	43.31	44.36	44.36	1,332,200
Apr 16, 2026	43.47	43.79	43.14	43.49	43.49	1,124,100
Apr 15, 2026	41.83	43.42	41.83	43.24	43.24	1,571,100
Apr 14, 2026	40.85	41.98	40.75	41.85	41.85	776,600
Apr 13, 2026	40.71	40.97	40.24	40.86	40.86	675,100
Apr 10, 2026	41.11	41.22	40.65	40.85	40.85	637,000
Apr 9, 2026	40.44	41.00	39.87	40.87	40.87	948,700
Apr 8, 2026	41.20	41.46	40.42	40.44	40.44	910,400
Apr 7, 2026	39.99	40.80	39.99	40.26	40.26	600,700
Apr 6, 2026	39.29	40.53	39.29	40.07	40.07	815,300
Apr 2, 2026	39.75	40.30	39.20	39.80	39.80	770,000
Apr 1, 2026	40.13	40.43	39.74	39.97	39.97	871,000
Mar 31, 2026	39.70	40.36	39.21	40.03	40.03	831,800
Mar 30, 2026	39.08	39.97	38.18	39.12	39.12	1,281,800
Mar 27, 2026	39.57	39.74	38.59	38.85	38.85	1,345,200
Mar 26, 2026	38.85	39.99	38.81	39.88	39.88	1,423,200
Mar 25, 2026	39.00	39.50	38.31	38.94	38.94	809,600
Mar 24, 2026	38.67	39.31	38.44	38.80	38.80	910,700
Mar 23, 2026	38.08	39.12	37.89	38.67	38.67	880,200
Mar 20, 2026	38.27	38.57	37.10	37.59	37.59	1,769,200
Mar 19, 2026	37.75	38.77	37.74	38.43	38.43	839,700
Mar 18, 2026	38.20	38.83	38.13	38.19	38.19	795,700
Mar 17, 2026	37.86	38.94	37.86	38.53	38.53	1,054,900
Mar 16, 2026	37.52	38.67	37.27	37.78	37.78	1,571,600
Mar 13, 2026	37.50	37.86	37.07	37.26	37.26	772,500
Mar 12, 2026	37.41	37.81	37.14	37.28	37.28	1,115,400
Mar 11, 2026	37.35	38.15	36.94	37.98	37.98	853,300
Mar 10, 2026	37.45	37.69	36.53	37.41	37.41	755,800
Mar 9, 2026	37.23	37.55	35.97	37.36	37.36	1,147,300
Mar 6, 2026	38.32	38.74	37.65	37.87	37.87	942,300
Mar 5, 2026	37.97	38.92	37.97	38.74	38.74	870,300
Mar 4, 2026	37.75	38.33	37.51	38.19	38.19	1,329,900
Mar 3, 2026	37.15	38.11	36.61	37.65	37.65	1,493,500
Mar 2, 2026	37.45	37.76	36.62	37.36	37.36	1,115,600
Feb 27, 2026	37.55	38.34	37.44	38.32	38.32	1,001,600
Feb 26, 2026	36.69	38.15	36.69	37.93	37.93	1,352,400
Feb 25, 2026	36.00	37.14	35.78	37.10	37.10	960,400
Feb 24, 2026	34.98	35.90	34.91	35.78	35.78	870,500
Feb 23, 2026	37.16	37.57	34.96	35.20	35.20	1,464,400
Feb 20, 2026	35.88	37.74	35.88	37.40	37.40	1,016,000
Feb 19, 2026	35.97	36.58	35.72	36.53	36.53	985,300
Feb 18, 2026	34.20	36.47	34.15	36.32	36.32	1,069,000
Feb 17, 2026	34.07	34.67	33.21	34.27	34.27	1,254,200
Feb 13, 2026	34.84	35.33	34.21	34.31	34.31	1,238,700
Feb 12, 2026	35.92	36.54	34.68	34.85	34.85	1,631,700
Feb 11, 2026	36.36	36.38	35.40	35.71	35.71	1,095,400
Feb 10, 2026	36.92	37.13	36.20	36.47	36.47	984,800
Feb 9, 2026	35.93	36.80	35.38	36.52	36.52	1,369,900
Feb 6, 2026	35.60	36.07	34.68	35.65	35.65	1,282,200
Feb 5, 2026	35.38	36.13	34.31	35.10	35.10	1,875,900
Feb 4, 2026	36.92	39.04	35.59	35.69	35.69	3,505,900
Feb 3, 2026	36.85	37.37	36.14	36.80	36.80	1,818,200
Feb 2, 2026	36.58	37.74	36.58	37.02	37.02	1,364,300
Jan 30, 2026	37.10	37.58	35.81	36.95	36.95	2,012,500
Jan 29, 2026	38.57	38.57	37.04	37.63	37.63	1,555,700
Jan 28, 2026	39.45	39.67	38.39	38.42	38.42	886,600
Jan 27, 2026	39.88	39.96	39.09	39.27	39.27	570,100
Jan 26, 2026	39.64	39.98	39.28	39.75	39.75	723,500
Jan 23, 2026	39.74	40.14	39.34	39.46	39.46	517,700
Jan 22, 2026	39.89	40.52	39.51	39.85	39.85	767,600
Jan 21, 2026	39.11	39.68	38.69	39.63	39.63	745,800
Jan 20, 2026	38.70	39.38	38.39	38.87	38.87	919,700
Jan 16, 2026	40.44	40.63	39.45	39.51	39.51	737,700
Jan 15, 2026	39.90	40.65	39.72	40.58	40.58	844,000
Jan 14, 2026	40.19	40.28	39.37	39.64	39.64	610,900
Jan 13, 2026	39.67	40.22	39.40	40.20	40.20	719,600
Jan 12, 2026	38.97	39.81	38.90	39.64	39.64	679,500
Jan 9, 2026	39.20	39.56	38.64	39.41	39.41	856,100
Jan 8, 2026	38.58	39.78	38.21	39.19	39.19	755,900
Jan 7, 2026	39.56	39.57	38.19	38.58	38.58	938,900
Jan 6, 2026	38.79	39.69	38.70	39.57	39.57	763,300
Jan 5, 2026	39.01	39.75	38.87	38.91	38.91	867,900
Jan 2, 2026	39.27	39.48	38.63	39.04	39.04	928,000
Dec 31, 2025	39.50	39.78	39.01	39.10	39.10	838,800
Dec 30, 2025	39.99	40.24	39.58	39.59	39.59	830,000
Dec 29, 2025	39.90	40.15	39.72	40.04	40.04	717,900
Dec 26, 2025	39.69	40.13	39.56	40.10	40.10	769,000
Dec 24, 2025	39.92	39.97	39.61	39.77	39.77	376,900
Dec 23, 2025	40.01	40.10	39.68	39.92	39.92	872,600
Dec 22, 2025	40.09	40.55	39.96	40.18	40.18	1,296,900
Dec 19, 2025	39.33	40.29	39.20	40.06	40.06	2,222,100
Dec 18, 2025	39.27	39.94	39.06	39.47	39.47	1,371,900
Dec 17, 2025	38.69	39.13	38.47	39.09	39.09	1,280,500
Dec 16, 2025	38.12	38.76	38.06	38.68	38.68	1,385,500
Dec 15, 2025	38.04	38.21	37.06	38.03	38.03	1,560,200
Dec 12, 2025	38.58	38.81	38.45	38.61	38.61	819,000
Dec 11, 2025	37.83	38.31	37.69	38.15	38.15	710,000
Dec 10, 2025	36.87	38.06	36.87	37.83	37.83	1,091,300
Dec 9, 2025	36.46	37.41	36.46	36.90	36.90	854,300
Dec 8, 2025	36.80	37.27	36.61	36.71	36.71	894,100
Dec 5, 2025	36.15	36.78	36.13	36.76	36.76	1,244,800
Dec 4, 2025	36.75	36.93	35.95	36.17	36.17	958,100
Dec 3, 2025	36.00	36.78	35.92	36.65	36.65	934,100
Dec 2, 2025	35.70	36.27	35.10	36.11	36.11	1,026,000
Dec 1, 2025	34.61	35.90	34.50	35.70	35.70	999,600
Nov 28, 2025	34.80	35.13	34.73	35.07	35.07	851,600
Nov 26, 2025	34.24	34.98	34.24	34.62	34.62	1,302,500
Nov 25, 2025	33.48	34.61	33.48	34.37	34.37	1,189,600
Nov 24, 2025	32.80	33.55	32.59	33.22	33.22	1,117,000
Nov 21, 2025	31.76	33.22	31.42	32.70	32.70	1,316,800
Nov 20, 2025	31.55	32.97	31.46	31.52	31.52	1,199,600
Nov 19, 2025	32.60	32.74	31.89	31.99	31.99	842,700
Nov 18, 2025	32.32	32.96	32.00	32.71	32.71	769,400
Nov 17, 2025	33.29	33.29	32.48	32.65	32.65	1,723,700
Nov 14, 2025	33.55	33.62	32.94	33.22	33.22	1,236,900
Nov 13, 2025	34.02	34.34	33.76	33.87	33.87	985,500
Nov 12, 2025	33.81	34.50	33.71	34.14	34.14	1,257,200
Nov 11, 2025	33.95	34.50	33.76	33.81	33.81	1,029,400
Nov 10, 2025	33.68	34.20	33.25	34.01	34.01	1,005,300
Nov 7, 2025	32.88	33.63	32.69	33.23	33.23	1,352,100
Nov 6, 2025	33.02	34.43	33.02	33.14	33.14	2,041,700
Nov 5, 2025	31.90	33.25	31.76	33.01	33.01	1,809,200
Nov 4, 2025	31.50	32.47	29.56	32.00	32.00	4,712,300
Nov 3, 2025	32.11	32.61	31.73	32.56	32.56	1,595,200
Oct 31, 2025	31.97	32.39	31.73	32.22	32.22	1,618,000

Mobilize your Website

View Site in Mobile | Classic

Share by: