PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	37.26	37.26	37.21	37.21	37.21	-0.71%	1,680
Dec 30, 2025	37.50	37.50	37.48	37.48	37.48	-0.09%	531
Dec 29, 2025	37.50	37.53	37.50	37.51	37.51	-0.31%	25,385
Dec 26, 2025	37.64	37.64	37.62	37.63	37.63	0.05%	84,553
Dec 24, 2025	37.61	37.61	37.61	37.61	37.61	0.26%	11
Dec 23, 2025	37.43	37.51	37.43	37.51	37.51	0.51%	29,920
Dec 22, 2025	37.31	37.34	37.31	37.32	37.32	0.43%	337,793
Dec 19, 2025	37.12	37.16	37.12	37.16	37.16	0.24%	4,790
Dec 18, 2025	37.26	37.26	37.07	37.07	36.93	0.70%	24,092
Dec 17, 2025	36.99	36.99	36.79	36.82	36.68	-1.13%	34,528
Dec 16, 2025	37.17	37.24	37.09	37.24	37.10	-0.11%	21,650
Dec 15, 2025	37.35	37.35	37.28	37.28	37.14	-0.28%	18,865
Dec 12, 2025	37.60	37.60	37.34	37.38	37.24	-1.23%	14,920
Dec 11, 2025	37.51	37.85	37.51	37.85	37.71	0.37%	8,439
Dec 10, 2025	37.47	37.71	37.41	37.71	37.57	0.96%	23,961
Dec 9, 2025	37.41	37.48	37.35	37.35	37.21	0.06%	16,614
Dec 8, 2025	37.43	37.43	37.31	37.33	37.19	-0.50%	12,252
Dec 5, 2025	37.74	37.74	37.52	37.52	37.38	0.08%	11,751
Dec 4, 2025	37.46	37.49	37.44	37.49	37.35	-0.37%	18,180
Dec 3, 2025	37.58	37.67	37.58	37.63	37.49	0.41%	11,729
Dec 2, 2025	37.45	37.47	37.45	37.47	37.33	0.17%	14,671
Dec 1, 2025	37.52	37.52	37.41	37.41	37.27	-0.43%	18,738
Nov 28, 2025	37.57	37.59	37.57	37.57	37.43	0.35%	30,407
Nov 26, 2025	37.44	37.48	37.44	37.44	37.30	0.62%	28,865
Nov 25, 2025	36.94	37.21	36.94	37.21	37.07	1.39%	45,516
Nov 24, 2025	36.73	36.73	36.70	36.70	36.56	1.43%	136
Nov 21, 2025	35.84	36.34	35.84	36.18	36.05	0.93%	26,142
Nov 20, 2025	36.07	36.16	35.85	35.85	35.71	-1.04%	9,791
Nov 19, 2025	36.16	36.22	36.16	36.22	36.09	0.60%	9,446
Nov 18, 2025	35.95	36.01	35.95	36.01	35.87	-0.86%	304
Nov 17, 2025	36.61	36.61	36.18	36.32	36.18	-0.75%	35,802
Nov 14, 2025	36.75	36.75	36.60	36.60	36.46	-0.23%	59,929
Nov 13, 2025	36.87	36.87	36.66	36.68	36.54	-1.67%	15,675
Nov 12, 2025	37.35	37.35	37.26	37.30	37.16	0.38%	15,522
Nov 11, 2025	37.04	37.20	37.04	37.16	37.03	0.28%	9,040
Nov 10, 2025	36.97	37.10	36.81	37.06	36.92	1.41%	31,985
Nov 7, 2025	36.20	36.54	36.20	36.54	36.41	-0.02%	32,754
Nov 6, 2025	36.78	36.78	36.51	36.55	36.41	-1.02%	19,269
Nov 5, 2025	36.83	37.01	36.83	36.93	36.79	0.33%	32,898
Nov 4, 2025	37.00	37.00	36.81	36.81	36.67	-0.65%	325
Nov 3, 2025	37.05	37.07	37.03	37.05	36.91	0.02%	24,199
Oct 31, 2025	37.10	37.10	37.04	37.04	36.90	0.35%	8,204
Oct 30, 2025	37.14	37.14	36.91	36.91	36.77	-0.54%	41,085
Oct 29, 2025	37.34	37.34	37.11	37.11	36.97	0.10%	11,503
Oct 28, 2025	37.01	37.07	37.01	37.07	36.94	0.06%	453
Oct 27, 2025	36.97	37.06	36.90	37.05	36.91	1.17%	21,814
Oct 24, 2025	36.66	36.78	36.62	36.62	36.48	0.66%	17,375
Oct 23, 2025	36.32	36.40	36.30	36.38	36.24	0.43%	83,116
Oct 22, 2025	36.40	36.40	36.23	36.23	36.09	-0.43%	18,833
Oct 21, 2025	36.33	36.42	36.31	36.38	36.25	0.19%	10,023