PPLL | Peoples | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Peoples (PPLL)

OTC

$56.94-$0.11 (-0.19%)

Price as of Sep 30, 2026

N/A
Market Cap
15.55%
1-Year Change
Banks - Regional
Industry

1 Month
-1.21%

Low Price$56.94

High Price$57.44
3 Months
-2.64%

Low Price$56.94

High Price$58.63
1 Year
+15.55%

Low Price$48.81

High Price$60.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	56.94	56.94	56.94	56.94	-0.19%	400
09/25/2026	57.25	57.26	57.05	57.05	-0.17%	900
09/23/2026	57.26	57.26	57.15	57.15	-0.61%	400
09/22/2026	57.30	57.50	57.20	57.50	-0.17%	1,400
09/18/2026	57.26	57.60	57.10	57.60	+0.19%	1,960
09/17/2026	57.49	57.49	57.49	57.49	+0.16%	150
09/16/2026	57.69	57.69	57.40	57.40	-0.07%	400
09/15/2026	$0.36 Dividend
09/08/2026	57.44	57.44	57.44	57.44	0.00%	1,340
09/04/2026	57.44	57.44	57.44	57.44	-0.34%	1,340
08/28/2026	57.64	57.64	57.64	57.64	+0.69%	1,200
08/27/2026	57.59	57.64	57.24	57.24	-0.66%	2,841
08/24/2026	57.64	57.64	57.62	57.62	-0.03%	600
08/21/2026	57.64	57.64	57.62	57.64	-0.17%	1,305
08/20/2026	57.74	57.74	57.74	57.74	+0.09%	100
08/19/2026	57.69	57.69	57.69	57.69	0.00%	1,000
08/18/2026	57.92	57.92	57.69	57.69	0.00%	1,100
08/17/2026	57.69	57.69	57.69	57.69	0.00%	500
08/14/2026	57.74	57.74	57.64	57.69	-0.26%	800
08/13/2026	57.89	57.89	57.84	57.84	0.00%	600
08/12/2026	57.84	58.16	57.84	57.84	+0.78%	1,020
08/04/2026	57.66	57.66	57.39	57.39	-0.43%	1,350
08/03/2026	57.69	58.05	57.64	57.64	0.00%	2,387
07/29/2026	57.64	57.64	57.64	57.64	0.00%	1,500
07/28/2026	57.64	57.64	57.64	57.64	+0.35%	278
07/27/2026	57.64	58.01	57.44	57.44	-0.34%	700
07/24/2026	57.64	57.64	57.64	57.64	0.00%	1,360
07/23/2026	57.64	57.64	57.64	57.64	+0.87%	100
07/22/2026	57.13	57.14	57.13	57.14	+0.24%	2,229
07/21/2026	56.16	57.00	56.16	57.00	+0.63%	1,471
07/20/2026	57.80	57.80	56.64	56.64	-2.15%	1,800
07/16/2026	58.03	58.03	57.89	57.89	-0.70%	2,600
07/14/2026	58.29	58.29	58.29	58.29	+0.09%	100
07/13/2026	58.29	58.29	58.24	58.24	-0.15%	400
07/10/2026	58.59	58.59	58.33	58.33	-0.37%	1,700
07/09/2026	58.55	58.55	58.55	58.55	-0.14%	100
07/06/2026	58.48	58.63	58.48	58.63	+0.25%	1,981
06/23/2026	58.48	58.48	58.48	58.48	0.00%	300
06/17/2026	58.48	58.48	58.48	58.48	-0.25%	300
06/16/2026	58.63	58.63	58.63	58.63	0.00%	1,000
06/15/2026	58.63	58.63	58.63	58.63	+0.60%	1,000
06/15/2026	$0.35 Dividend
06/12/2026	58.28	58.28	58.28	58.28	-0.17%	300
06/10/2026	58.38	58.38	58.38	58.38	+0.25%	100
06/05/2026	58.28	58.28	58.24	58.24	-0.08%	400
06/02/2026	58.28	58.28	58.28	58.28	0.00%	180
06/01/2026	58.78	58.78	58.28	58.28	-0.84%	437
05/28/2026	58.78	58.78	58.78	58.78	+0.32%	500
05/27/2026	58.59	58.59	58.59	58.59	-0.32%	900
05/22/2026	58.78	58.78	58.78	58.78	+0.02%	2,011
05/21/2026	58.78	58.78	58.77	58.77	-0.02%	2,100
05/12/2026	58.77	58.78	58.77	58.78	-0.58%	400
05/11/2026	59.12	59.12	59.12	59.12	+1.18%	102
05/08/2026	58.43	58.43	58.43	58.43	0.00%	201
05/06/2026	58.43	58.43	58.43	58.43	0.00%	1,250
05/05/2026	58.43	58.43	58.43	58.43	+0.08%	1,230
05/01/2026	58.38	58.55	58.38	58.38	-1.50%	700
04/24/2026	59.27	59.27	59.27	59.27	+1.52%	200
04/16/2026	58.39	58.39	58.38	58.38	-0.17%	400
04/14/2026	58.39	58.48	58.39	58.48	-0.17%	1,064
04/06/2026	58.58	58.58	58.58	58.58	-1.17%	232
03/26/2026	59.52	59.52	59.27	59.27	0.00%	200
03/23/2026	58.96	59.27	58.96	59.27	+0.67%	800
03/20/2026	58.88	58.88	58.88	58.88	-1.00%	748
03/17/2026	59.27	59.47	59.27	59.47	+0.33%	2,138
03/16/2026	59.63	59.77	59.27	59.27	-0.60%	2,598
03/13/2026	$0.34 Dividend
03/12/2026	59.63	59.63	59.63	59.63	+0.81%	100
03/10/2026	59.33	59.34	59.09	59.15	-0.89%	2,539
03/09/2026	59.33	59.68	59.14	59.68	0.00%	1,900
03/05/2026	59.78	59.78	59.49	59.68	0.00%	800
03/04/2026	59.43	59.78	59.43	59.68	+0.41%	1,065
03/03/2026	59.43	59.43	59.43	59.43	+0.73%	169
03/02/2026	59.00	59.00	59.00	59.00	-2.49%	165
02/19/2026	60.51	60.51	60.51	60.51	+2.01%	100
02/18/2026	59.19	59.31	59.19	59.31	-1.00%	1,739
02/17/2026	59.48	59.91	59.48	59.91	+0.81%	500
02/11/2026	59.43	59.43	59.43	59.43	-0.46%	492
02/10/2026	59.92	59.92	59.71	59.71	-0.36%	300
02/06/2026	58.99	59.92	58.99	59.92	+0.08%	1,100
02/05/2026	58.99	59.87	58.99	59.87	+0.99%	1,200
02/04/2026	59.19	59.32	59.19	59.28	+0.58%	1,400
02/02/2026	58.45	58.94	58.45	58.94	+1.69%	400
01/28/2026	57.96	57.96	57.96	57.96	+0.25%	200
01/21/2026	57.86	57.86	57.81	57.81	+1.61%	300
01/12/2026	56.90	56.90	56.90	56.90	+0.73%	298
01/07/2026	56.48	56.48	56.48	56.48	-0.86%	460
12/22/2025	56.98	56.98	56.98	56.98	+9.41%	100
12/05/2025	52.07	52.07	52.07	52.07	+1.83%	460
11/28/2025	1.05:1 Split
11/28/2025	$0.34 Dividend
11/18/2025	51.14	51.14	51.14	51.14	+2.61%	500
10/23/2025	49.84	49.84	49.84	49.84	+0.54%	500
10/22/2025	50.21	50.21	49.57	49.57	+1.54%	254
10/21/2025	48.81	48.81	48.81	48.81	0.00%	254
10/20/2025	48.81	48.81	48.81	48.81	0.00%	600
10/17/2025	48.81	48.81	48.81	48.81	0.00%	700
10/14/2025	48.81	48.81	48.81	48.81	0.00%	2,296