People Incorporated (PPLI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- —
- 3M
- -9.7%
- YTD
- -0.7%
- 1Y
- +17.0%
- 3Y
- +2.2%
- 5Y
- -20.0%
Loading 10-year price history...
PPLI Historical Performance
PPLI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -17.6%
- 2003 annual price return
- +39.7%
- 2004 annual price return
- -17.0%
- 2005 annual price return
- -2.6%
- 2006 annual price return
- +29.5%
- 2007 annual price return
- -28.2%
- 2008 annual price return
- -31.5%
- 2009 annual price return
- +27.5%
- 2010 annual price return
- +40.2%
- 2011 annual price return
- +41.7%
- 2012 annual price return
- +11.2%
- 2013 annual price return
- +46.1%
- 2014 annual price return
- -10.5%
- 2015 annual price return
- -0.4%
- 2016 annual price return
- +10.4%
- 2017 annual price return
- +81.2%
- 2018 annual price return
- +41.6%
- 2019 annual price return
- +38.2%
- 2020 annual price return
- +126.5%
- 2021 annual price return
- +1.0%
- 2022 annual price return
- -67.4%
- 2023 annual price return
- +17.0%
- 2024 annual price return
- -17.6%
- 2025 annual price return
- +11.9%
- 2026 annual price return
- -0.7%
PPLI Stock Price Trajectory (1993–2026)
As of November 7, 2026, People Incorporated (PPLI) trades at $42.08, representing a +17.0% return over the past year. The stock has delivered a -67.1% total return over five years (-20.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $146.85 on May 25, 2021. From this peak, PPLI has corrected -71.3%.
When compared to industry peers MTCH (+19.5% 1Y), ANGI (-39.0% 1Y), and ZETA (+58.5% 1Y), PPLI has underperformed the peer group average. Compare PPLI vs MTCH →
PPLI Historical Price Data · from 1993
Rows 1–50 of 8,510| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 40.13 | 42.18 | 39.45 | 42.08 | 1.10M | +2.61% |
| 2026-11-05 | 43.00 | 43.21 | 40.18 | 41.01 | 1.64M | -2.33% |
| 2026-11-04 | 38.55 | 42.12 | 38.55 | 41.99 | 2.86M | +9.06% |
| 2026-11-03 | 35.88 | 38.59 | 35.26 | 38.50 | 2.08M | +4.39% |
| 2026-11-02 | 35.83 | 37.37 | 35.75 | 36.88 | 1.14M | +3.54% |
| 2026-10-30 | 35.30 | 35.75 | 34.79 | 35.62 | 889K | -0.72% |
| 2026-10-29 | 34.85 | 35.88 | 34.80 | 35.88 | 1.11M | +0.36% |
| 2026-10-28 | 37.23 | 37.23 | 35.66 | 35.75 | 871K | -4.13% |
| 2026-10-27 | 38.20 | 38.65 | 37.26 | 37.29 | 760K | -2.36% |
| 2026-10-26 | 38.56 | 39.39 | 38.02 | 38.19 | 642K | -0.81% |
| 2026-10-23 | 39.34 | 39.56 | 38.48 | 38.50 | 767K | -2.73% |
| 2026-10-22 | 38.61 | 39.70 | 38.47 | 39.58 | 946K | +1.70% |
| 2026-10-21 | 39.31 | 39.33 | 38.55 | 38.92 | 699K | -1.02% |
| 2026-10-20 | 38.55 | 39.46 | 38.40 | 39.32 | 853K | +2.29% |
| 2026-10-19 | 38.77 | 38.98 | 38.07 | 38.44 | 1.06M | -0.83% |
| 2026-10-16 | 39.98 | 40.53 | 38.48 | 38.76 | 1.05M | -3.49% |
| 2026-10-15 | 40.24 | 40.83 | 39.77 | 40.16 | 1.51M | -0.99% |
| 2026-10-14 | 40.79 | 40.92 | 40.12 | 40.56 | 683K | -0.69% |
| 2026-10-13 | 41.00 | 41.37 | 40.32 | 40.84 | 686K | -0.05% |
| 2026-10-12 | 41.13 | 41.13 | 40.57 | 40.86 | 688K | -0.07% |
| 2026-10-09 | 40.61 | 41.42 | 40.61 | 40.89 | 992K | -0.10% |
| 2026-10-08 | 40.48 | 41.03 | 40.09 | 40.93 | 931K | +0.84% |
| 2026-10-07 | 41.20 | 41.68 | 40.56 | 40.59 | 932K | -1.70% |
| 2026-10-06 | 41.92 | 42.29 | 41.26 | 41.29 | 849K | -1.05% |
| 2026-10-05 | 41.13 | 42.24 | 41.13 | 41.73 | 2.07M | +1.09% |
| 2026-10-02 | 41.37 | 42.00 | 40.97 | 41.28 | 1.15M | +0.81% |
| 2026-10-01 | 41.68 | 42.07 | 40.25 | 40.95 | 1.15M | -2.41% |
| 2026-09-30 | 40.74 | 42.17 | 40.74 | 41.96 | 2.19M | +2.99% |
| 2026-09-29 | 39.70 | 40.89 | 39.09 | 40.74 | 1.92M | +2.77% |
| 2026-09-28 | 39.57 | 40.18 | 39.01 | 39.64 | 1.62M | -0.90% |
| 2026-09-25 | 38.64 | 40.50 | 38.39 | 40.00 | 3.10M | +11.33% |
| 2026-09-24 | 35.60 | 37.38 | 35.38 | 35.93 | 3.10M | -0.11% |
| 2026-09-23 | 36.87 | 37.00 | 35.79 | 35.97 | 1.49M | -2.73% |
| 2026-09-22 | 37.25 | 37.25 | 36.46 | 36.98 | 1.35M | +0.60% |
| 2026-09-21 | 36.28 | 36.94 | 35.69 | 36.76 | 1.16M | +1.58% |
| 2026-09-18 | 36.85 | 36.85 | 36.07 | 36.19 | 1.39M | -2.06% |
| 2026-09-17 | 37.80 | 38.28 | 36.88 | 36.95 | 790K | -1.07% |
| 2026-09-16 | 38.13 | 38.54 | 37.27 | 37.35 | 588K | -2.40% |
| 2026-09-15 | 38.77 | 38.98 | 38.20 | 38.27 | 834K | -1.80% |
| 2026-09-14 | 37.83 | 38.98 | 37.83 | 38.97 | 1.06M | +3.89% |
| 2026-09-11 | 38.16 | 38.46 | 37.30 | 37.51 | 912K | -0.08% |
| 2026-09-10 | 37.67 | 38.31 | 37.20 | 37.54 | 1.54M | -0.48% |
| 2026-09-09 | 38.41 | 38.41 | 37.65 | 37.72 | 992K | -1.72% |
| 2026-09-08 | 38.87 | 38.98 | 37.98 | 38.38 | 839K | -1.56% |
| 2026-09-04 | 38.96 | 39.15 | 38.30 | 38.99 | 741K | +0.08% |
| 2026-09-03 | 39.33 | 40.36 | 38.84 | 38.96 | 905K | +0.13% |
| 2026-09-02 | 38.51 | 39.46 | 38.48 | 38.91 | 1.06M | +0.99% |
| 2026-09-01 | 37.97 | 38.65 | 37.84 | 38.53 | 924K | +0.65% |
| 2026-08-31 | 39.19 | 39.19 | 37.76 | 38.28 | 1.15M | -2.20% |
| 2026-08-28 | 39.34 | 39.91 | 39.11 | 39.14 | 785K | -0.46% |
PPLI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PPLI — Frequently Asked Questions
Quick answers to the most common questions about buying PPLI stock.
How has PPLI stock performed recently?
PPLI returned +17.0% over the past year, beating its 5-year annualized CAGR of -20.0%. The stock trades near its 200-day moving average, confirming the uptrend.
What is PPLI's all-time high price?
People Incorporated reached $146.85 on 2021-05-25. The 52-week high is $48.32. Current 1-year return of +17.0% places the stock closer to historical peaks.
Where can I download PPLI historical price data?
This page provides PPLI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.