People Stock Price History
NASDAQ: PPLICommunication ServicesInternet Content & InformationUSD
40.89-0.04 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PPLI price history at a glance
The price history for People (PPLI) on this page begins on January 18, 1993, when the stock closed at $0.2166; it most recently closed at $40.89 on October 5, 2026. The highest price in this record is $146.94, reached on May 24, 2021; the latest close is 72.2% below that peak. Across the 32 complete calendar years in the table, PPLI finished higher in 21 and lower in 11. Its best year was 1995 (+223.2%) and its worst was 2022 (-66.0%).
Over roughly 34 years the share price changed +18778.1%, a 16.8% compound annual price return (excluding dividends). In the last 12 months alone, PPLI has gained 22.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $146.94
- Date of high
- May 24, 2021
- Low since 1993
- $0.1137
- Date of low
- Apr 12, 1993
- 52-week high
- $48.32
- 52-week low
- $29.56
- Last close
- $40.89
PPLI returns
1 week
-0.94%
1 month
+8.40%
3 months
-12.06%
6 months
+0.10%
Year to date
+4.58%
1 year
+22.39%
3 years
+6.61%
5 years
-67.08%
PPLI price return, excluding dividends.
PPLI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.89 | +4.74% |
| 2025 | 39.04 | +9.98% |
| 2024 | 35.50 | -17.39% |
| 2023 | 42.97 | +17.97% |
| 2022 | 36.42 | -66.03% |
| 2021 | 107.23 | +3.75% |
| 2020 | 103.35 | +127.75% |
| 2019 | 45.38 | +38.75% |
| 2018 | 32.71 | +49.66% |
| 2017 | 21.85 | +88.73% |
| 2016 | 11.58 | +7.89% |
| 2015 | 10.73 | -0.41% |
| 2014 | 10.78 | -11.87% |
| 2013 | 12.23 | +45.76% |
| 2012 | 8.39 | +10.19% |
| 2011 | 7.61 | +48.43% |
| 2010 | 5.13 | +40.14% |
| 2009 | 3.66 | +27.28% |
| 2008 | 2.88 | -27.09% |
| 2007 | 3.94 | -31.94% |
| 2006 | 5.80 | +31.26% |
| 2005 | 4.41 | -7.75% |
| 2004 | 4.79 | -16.96% |
| 2003 | 5.76 | +37.32% |
| 2002 | 4.20 | -10.30% |
| 2001 | 4.68 | +38.91% |
| 2000 | 3.37 | -29.64% |
| 1999 | 4.79 | +66.79% |
| 1998 | 2.87 | +29.58% |
| 1997 | 2.21 | +115.27% |
| 1996 | 1.03 | -31.65% |
| 1995 | 1.51 | +223.23% |
| 1994 | 0.4657 | +7.50% |
| 1993* | 0.4332 | +100.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
PPLI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.12 | 41.42 | 40.79 | 40.89 | -0.10% | |
| 40.48 | 41.03 | 40.09 | 40.93 | +0.84% | |
| 41.20 | 41.68 | 40.56 | 40.59 | -1.70% | |
| 41.92 | 42.29 | 41.26 | 41.29 | -1.05% | |
| 41.13 | 42.24 | 41.13 | 41.73 | +1.09% | |
| 41.37 | 42.00 | 40.97 | 41.28 | +0.81% | |
| 41.68 | 42.07 | 40.25 | 40.95 | -2.41% | |
| 40.74 | 42.17 | 40.74 | 41.96 | +2.99% | |
| 39.70 | 40.89 | 39.09 | 40.74 | +2.77% | |
| 39.57 | 40.18 | 39.01 | 39.64 | -0.90% | |
| 38.64 | 40.50 | 38.39 | 40.00 | +11.33% | |
| 35.60 | 37.38 | 35.38 | 35.93 | -0.11% | |
| 36.87 | 37.00 | 35.79 | 35.97 | -2.73% | |
| 37.25 | 37.25 | 36.46 | 36.98 | +0.60% | |
| 36.28 | 36.94 | 35.69 | 36.76 | +1.58% | |
| 36.85 | 36.85 | 36.07 | 36.19 | -2.06% | |
| 37.80 | 38.28 | 36.88 | 36.95 | -1.07% | |
| 38.13 | 38.54 | 37.27 | 37.35 | -2.40% | |
| 38.77 | 38.98 | 38.20 | 38.27 | -1.80% | |
| 37.83 | 38.98 | 37.83 | 38.97 | +3.89% | |
| 38.16 | 38.46 | 37.30 | 37.51 | -0.08% | |
| 37.67 | 38.31 | 37.20 | 37.54 | -0.48% | |
| 38.41 | 38.41 | 37.65 | 37.72 | -1.72% | |
| 38.87 | 38.98 | 37.98 | 38.38 | -1.56% | |
| 38.96 | 39.15 | 38.30 | 38.99 | +0.08% | |
| 39.33 | 40.36 | 38.84 | 38.96 | +0.13% | |
| 38.51 | 39.46 | 38.48 | 38.91 | +0.99% | |
| 37.97 | 38.65 | 37.84 | 38.53 | +0.65% | |
| 39.19 | 39.19 | 37.76 | 38.28 | -2.20% | |
| 39.34 | 39.91 | 39.11 | 39.14 | -0.46% | |
| 39.34 | 39.67 | 38.96 | 39.32 | +0.13% | |
| 39.42 | 39.58 | 39.00 | 39.27 | -0.63% | |
| 39.00 | 39.74 | 38.84 | 39.52 | +1.96% | |
| 38.32 | 38.95 | 38.29 | 38.76 | +0.78% | |
| 37.64 | 38.50 | 37.41 | 38.46 | +2.23% | |
| 38.54 | 38.54 | 37.36 | 37.62 | -1.89% | |
| 39.13 | 39.88 | 38.31 | 38.35 | -2.11% | |
| 39.32 | 39.85 | 39.14 | 39.17 | -0.84% | |
| 40.27 | 40.35 | 39.24 | 39.50 | -2.23% | |
| 40.63 | 41.00 | 40.10 | 40.40 | +0.07% | |
| 40.70 | 41.10 | 40.05 | 40.37 | -0.54% | |
| 39.92 | 40.99 | 39.75 | 40.59 | +1.63% | |
| 40.56 | 40.89 | 39.88 | 39.94 | -1.77% | |
| 41.51 | 41.51 | 40.46 | 40.66 | -2.21% | |
| 43.36 | 43.71 | 41.46 | 41.58 | -3.17% | |
| 43.68 | 44.67 | 42.67 | 42.94 | -2.70% | |
| 47.13 | 47.60 | 43.96 | 44.13 | -4.95% | |
| 44.50 | 46.53 | 44.16 | 46.43 | +10.39% | |
| 41.93 | 42.92 | 41.81 | 42.06 | +1.18% | |
| 41.77 | 42.26 | 40.37 | 41.57 | +0.29% | |
| 41.80 | 42.13 | 40.78 | 41.45 | -1.31% | |
| 42.16 | 42.70 | 41.87 | 42.00 | -0.21% | |
| 42.67 | 43.11 | 41.92 | 42.09 | -0.59% | |
| 42.00 | 42.49 | 41.68 | 42.34 | +1.56% | |
| 42.38 | 42.76 | 41.48 | 41.69 | -1.14% | |
| 42.79 | 43.16 | 41.88 | 42.17 | -2.95% | |
| 44.25 | 44.74 | 42.76 | 43.45 | -1.45% | |
| 44.37 | 44.79 | 43.91 | 44.09 | -1.41% | |
| 45.18 | 45.90 | 44.25 | 44.72 | +0.43% | |
| 44.99 | 45.45 | 44.20 | 44.53 | -2.20% | |
| 46.17 | 46.62 | 45.46 | 45.53 | -0.61% | |
| 45.37 | 46.28 | 45.37 | 45.81 | +1.13% | |
| 45.62 | 45.89 | 45.21 | 45.30 | -1.29% | |
| 46.66 | 46.94 | 45.86 | 45.89 | -1.31% | |
| 47.97 | 48.10 | 46.46 | 46.50 | -2.13% | |
| 46.67 | 47.68 | 46.09 | 47.51 | +0.38% | |
| 47.49 | 47.55 | 46.77 | 47.33 | -0.61% | |
| 47.52 | 48.32 | 47.26 | 47.62 | +0.80% | |
| 46.75 | 47.36 | 46.21 | 47.24 | +1.05% | |
| 46.51 | 46.81 | 46.05 | 46.75 | +1.76% | |
| 46.36 | 46.88 | 44.56 | 45.94 | -0.48% | |
| 46.29 | 46.72 | 45.97 | 46.16 | -0.45% | |
| 44.76 | 46.40 | 44.26 | 46.37 | +3.57% | |
| 41.98 | 44.92 | 41.78 | 44.77 | +5.76% | |
| 42.33 | 42.74 | 41.91 | 42.33 | -0.59% | |
| 41.86 | 43.10 | 41.82 | 42.58 | +1.82% | |
| 41.19 | 42.17 | 41.05 | 41.82 | +0.75% | |
| 42.20 | 42.65 | 41.48 | 41.51 | -2.83% | |
| 42.41 | 43.13 | 42.16 | 42.72 | +0.80% | |
| 42.85 | 43.06 | 42.02 | 42.38 | -1.53% | |
| 42.35 | 43.06 | 42.11 | 43.04 | +0.94% | |
| 42.69 | 43.95 | 42.62 | 42.64 | 0.00% | |
| 42.75 | 42.96 | 42.06 | 42.64 | +0.47% | |
| 42.10 | 42.85 | 41.58 | 42.44 | +0.38% | |
| 42.22 | 42.82 | 41.53 | 42.28 | +0.14% | |
| 42.64 | 43.04 | 41.42 | 42.22 | +0.33% | |
| 42.26 | 42.38 | 41.46 | 42.08 | +0.91% | |
| 42.66 | 45.00 | 41.11 | 41.70 | -4.25% | |
| 42.72 | 43.67 | 41.64 | 43.55 | +3.10% | |
| 42.50 | 43.03 | 41.31 | 42.24 | -1.45% | |
| 45.32 | 45.32 | 42.77 | 42.86 | -5.55% | |
| 45.41 | 46.33 | 43.95 | 45.38 | +1.09% | |
| 44.87 | 45.45 | 44.52 | 44.89 | -0.11% | |
| 44.24 | 44.98 | 43.77 | 44.94 | +1.65% | |
| 42.29 | 44.51 | 42.05 | 44.21 | +4.12% | |
| 42.10 | 42.56 | 41.76 | 42.46 | +1.02% | |
| 41.02 | 42.27 | 40.81 | 42.03 | +2.09% | |
| 40.83 | 41.29 | 39.42 | 41.17 | +0.61% | |
| 40.26 | 41.00 | 39.72 | 40.92 | +1.61% | |
| 40.71 | 41.13 | 40.10 | 40.27 | -1.08% | |
| 40.04 | 41.10 | 40.04 | 40.71 | +2.08% | |
| 39.81 | 40.62 | 39.70 | 39.88 | -0.35% | |
| 40.98 | 41.26 | 39.92 | 40.02 | -1.77% | |
| 40.56 | 40.90 | 39.80 | 40.74 | +0.49% | |
| 41.59 | 41.69 | 40.32 | 40.54 | -2.52% | |
| 43.77 | 43.92 | 41.58 | 41.59 | -5.61% | |
| 42.84 | 44.34 | 42.47 | 44.06 | +2.18% | |
| 42.63 | 43.74 | 42.44 | 43.12 | +2.06% | |
| 40.74 | 42.29 | 40.74 | 42.25 | +2.15% | |
| 41.78 | 44.21 | 41.26 | 41.36 | -8.43% | |
| 44.97 | 45.51 | 44.64 | 45.17 | +0.44% | |
| 45.13 | 45.37 | 44.69 | 44.97 | +0.92% | |
| 44.54 | 44.91 | 43.98 | 44.56 | -0.04% | |
| 44.08 | 44.98 | 43.87 | 44.58 | +1.13% | |
| 44.60 | 44.88 | 43.86 | 44.08 | -1.17% | |
| 44.79 | 45.20 | 44.53 | 44.60 | +0.27% | |
| 43.94 | 44.55 | 43.30 | 44.48 | +1.21% | |
| 44.92 | 45.11 | 43.58 | 43.95 | -1.57% | |
| 45.03 | 45.11 | 44.52 | 44.65 | -0.27% | |
| 45.31 | 45.82 | 44.61 | 44.77 | -0.95% | |
| 44.31 | 45.23 | 44.00 | 45.20 | +1.89% | |
| 43.80 | 44.48 | 43.31 | 44.36 | +2.00% | |
| 43.47 | 43.80 | 43.14 | 43.49 | +0.58% | |
| 41.83 | 43.42 | 41.83 | 43.24 | +3.32% | |
| 40.85 | 41.98 | 40.75 | 41.85 | +2.42% | |
| 40.71 | 40.98 | 40.24 | 40.86 | +0.02% | |
| 41.11 | 41.22 | 40.65 | 40.85 | -0.05% | |
| 40.44 | 41.00 | 39.87 | 40.87 | +1.06% | |
| 41.20 | 41.46 | 40.42 | 40.44 | +0.45% | |
| 39.99 | 40.80 | 39.99 | 40.26 | +0.47% | |
| 39.29 | 40.53 | 39.29 | 40.07 | +0.68% | |
| 39.75 | 40.30 | 39.20 | 39.80 | -0.43% | |
| 40.13 | 40.43 | 39.74 | 39.97 | -0.15% | |
| 39.70 | 40.36 | 39.21 | 40.03 | +2.33% | |
| 39.08 | 39.97 | 38.18 | 39.12 | +0.69% | |
| 39.57 | 39.74 | 38.59 | 38.85 | -2.58% | |
| 38.85 | 39.99 | 38.82 | 39.88 | +2.41% | |
| 39.00 | 39.50 | 38.31 | 38.94 | +0.36% | |
| 38.67 | 39.32 | 38.45 | 38.80 | +0.34% | |
| 38.08 | 39.12 | 37.89 | 38.67 | +2.87% | |
| 38.27 | 38.57 | 37.11 | 37.59 | -2.19% | |
| 37.75 | 38.77 | 37.74 | 38.43 | +0.63% | |
| 38.20 | 38.83 | 38.13 | 38.19 | -0.88% | |
| 37.86 | 38.94 | 37.86 | 38.53 | +1.99% | |
| 37.52 | 38.67 | 37.27 | 37.78 | +1.40% | |
| 37.50 | 37.86 | 37.07 | 37.26 | -0.05% | |
| 37.41 | 37.82 | 37.14 | 37.28 | -1.84% | |
| 37.35 | 38.15 | 36.94 | 37.98 | +1.52% | |
| 37.45 | 37.69 | 36.53 | 37.41 | +0.13% | |
| 37.23 | 37.55 | 35.97 | 37.36 | -1.35% | |
| 38.32 | 38.75 | 37.65 | 37.87 | -2.26% | |
| 37.97 | 38.92 | 37.97 | 38.75 | +1.45% | |
| 37.75 | 38.33 | 37.51 | 38.19 | +1.43% | |
| 37.15 | 38.11 | 36.61 | 37.65 | +0.78% | |
| 37.45 | 37.77 | 36.62 | 37.36 | -2.51% | |
| 37.55 | 38.34 | 37.44 | 38.32 | +1.03% | |
| 36.69 | 38.15 | 36.69 | 37.93 | +2.22% | |
| 36.00 | 37.14 | 35.78 | 37.11 | +3.70% | |
| 34.98 | 35.90 | 34.91 | 35.78 | +1.65% | |
| 37.16 | 37.57 | 34.96 | 35.20 | -5.88% | |
| 35.88 | 37.74 | 35.88 | 37.40 | +2.38% | |
| 35.97 | 36.58 | 35.72 | 36.53 | +0.58% | |
| 34.20 | 36.47 | 34.16 | 36.32 | +5.98% | |
| 34.07 | 34.67 | 33.21 | 34.27 | -0.12% | |
| 34.84 | 35.33 | 34.21 | 34.31 | -1.55% | |
| 35.92 | 36.54 | 34.68 | 34.85 | -2.41% | |
| 36.36 | 36.38 | 35.41 | 35.71 | -2.08% | |
| 36.92 | 37.14 | 36.20 | 36.47 | -0.14% | |
| 35.93 | 36.80 | 35.38 | 36.52 | +2.44% | |
| 35.60 | 36.07 | 34.68 | 35.65 | +1.57% | |
| 35.38 | 36.13 | 34.31 | 35.10 | -1.65% | |
| 36.92 | 39.04 | 35.59 | 35.69 | -3.02% | |
| 36.85 | 37.37 | 36.14 | 36.80 | -0.59% | |
| 36.58 | 37.74 | 36.58 | 37.02 | +0.19% | |
| 37.10 | 37.59 | 35.81 | 36.95 | -1.81% | |
| 38.57 | 38.57 | 37.04 | 37.63 | -2.06% | |
| 39.45 | 39.67 | 38.39 | 38.42 | -2.16% | |
| 39.88 | 39.96 | 39.09 | 39.27 | -1.21% | |
| 39.64 | 39.98 | 39.28 | 39.75 | +0.73% | |
| 39.74 | 40.14 | 39.34 | 39.46 | -0.98% | |
| 39.89 | 40.52 | 39.52 | 39.85 | +0.56% | |
| 39.11 | 39.68 | 38.69 | 39.63 | +1.96% | |
| 38.70 | 39.38 | 38.39 | 38.87 | -1.62% | |
| 40.44 | 40.63 | 39.45 | 39.51 | -2.64% | |
| 39.90 | 40.65 | 39.73 | 40.58 | +2.37% | |
| 40.19 | 40.28 | 39.37 | 39.64 | -1.39% | |
| 39.67 | 40.22 | 39.40 | 40.20 | +1.41% | |
| 38.97 | 39.81 | 38.91 | 39.64 | +0.58% | |
| 39.20 | 39.57 | 38.64 | 39.41 | +0.56% | |
| 38.58 | 39.78 | 38.21 | 39.19 | +1.58% | |
| 39.56 | 39.57 | 38.19 | 38.58 | -2.50% | |
| 38.79 | 39.69 | 38.70 | 39.57 | +1.70% | |
| 39.01 | 39.75 | 38.87 | 38.91 | -0.33% | |
| 39.27 | 39.48 | 38.63 | 39.04 | -0.15% | |
| 39.50 | 39.79 | 39.01 | 39.10 | -1.24% | |
| 39.99 | 40.24 | 39.58 | 39.59 | -1.12% | |
| 39.90 | 40.16 | 39.73 | 40.04 | -0.15% | |
| 39.69 | 40.13 | 39.56 | 40.10 | +0.83% | |
| 39.92 | 39.97 | 39.61 | 39.77 | -0.38% | |
| 40.01 | 40.10 | 39.68 | 39.92 | -0.65% | |
| 40.09 | 40.55 | 39.96 | 40.18 | +0.30% | |
| 39.33 | 40.30 | 39.20 | 40.06 | +1.49% | |
| 39.27 | 39.94 | 39.06 | 39.47 | +0.97% | |
| 38.69 | 39.13 | 38.48 | 39.09 | +1.06% | |
| 38.12 | 38.76 | 38.07 | 38.68 | +1.71% | |
| 38.04 | 38.21 | 37.06 | 38.03 | -1.50% | |
| 38.58 | 38.81 | 38.45 | 38.61 | +1.21% | |
| 37.83 | 38.32 | 37.69 | 38.15 | +0.85% | |
| 36.87 | 38.06 | 36.87 | 37.83 | +2.51% | |
| 36.46 | 37.41 | 36.46 | 36.91 | +0.53% | |
| 36.80 | 37.27 | 36.61 | 36.71 | -0.14% | |
| 36.15 | 36.78 | 36.13 | 36.76 | +1.63% | |
| 36.75 | 36.93 | 35.95 | 36.17 | -1.31% | |
| 36.00 | 36.78 | 35.92 | 36.65 | +1.50% | |
| 35.70 | 36.27 | 35.10 | 36.11 | +1.15% | |
| 34.61 | 35.90 | 34.50 | 35.70 | +1.80% | |
| 34.80 | 35.13 | 34.73 | 35.07 | +1.30% | |
| 34.24 | 34.98 | 34.24 | 34.62 | +0.73% | |
| 33.48 | 34.61 | 33.48 | 34.37 | +3.46% | |
| 32.80 | 33.55 | 32.59 | 33.22 | +1.59% | |
| 31.76 | 33.22 | 31.42 | 32.70 | +3.74% | |
| 31.55 | 32.97 | 31.46 | 31.52 | -1.47% | |
| 32.60 | 32.75 | 31.89 | 31.99 | -2.20% | |
| 32.32 | 32.96 | 32.00 | 32.71 | +0.18% | |
| 33.29 | 33.29 | 32.48 | 32.65 | -1.72% | |
| 33.55 | 33.62 | 32.95 | 33.22 | -1.92% | |
| 34.02 | 34.34 | 33.77 | 33.87 | -0.79% | |
| 33.81 | 34.50 | 33.71 | 34.14 | +0.98% | |
| 33.95 | 34.50 | 33.76 | 33.81 | -0.59% | |
| 33.68 | 34.20 | 33.25 | 34.01 | +2.35% | |
| 32.88 | 33.63 | 32.69 | 33.23 | +0.27% | |
| 33.02 | 34.43 | 33.02 | 33.14 | +0.39% | |
| 31.90 | 33.25 | 31.77 | 33.01 | +3.16% | |
| 31.50 | 32.47 | 29.56 | 32.00 | -1.72% | |
| 32.11 | 32.61 | 31.73 | 32.56 | +1.06% | |
| 31.97 | 32.39 | 31.73 | 32.22 | +1.26% | |
| 31.34 | 32.10 | 31.30 | 31.82 | +0.25% | |
| 32.71 | 32.77 | 31.58 | 31.74 | -3.41% | |
| 33.54 | 33.57 | 32.83 | 32.86 | -2.35% | |
| 34.07 | 34.33 | 33.64 | 33.65 | -0.85% | |
| 34.08 | 34.16 | 33.81 | 33.94 | +0.30% | |
| 33.67 | 34.07 | 33.50 | 33.84 | +0.50% | |
| 33.78 | 34.20 | 33.63 | 33.67 | -0.85% | |
| 33.22 | 34.23 | 33.16 | 33.96 | +1.86% | |
| 33.15 | 33.47 | 32.91 | 33.34 | +1.86% | |
| 32.55 | 33.00 | 32.45 | 32.73 | -0.37% | |
| 33.59 | 33.81 | 32.51 | 32.85 | -1.32% | |
| 33.58 | 33.69 | 33.07 | 33.29 | -0.03% | |
| 32.40 | 33.51 | 32.27 | 33.30 | +1.34% | |
| 32.63 | 32.89 | 32.18 | 32.86 | +2.21% | |
| 33.45 | 33.59 | 32.06 | 32.15 | -3.77% | |
| 33.58 | 33.66 | 33.16 | 33.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PPLI chart for longer ranges.