PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	35.00	35.01	35.00	35.01	35.01	0.15%	37,021
Nov 29, 2024	34.94	34.95	34.94	34.95	34.95	0.61%	18,513
Nov 27, 2024	34.79	34.81	34.74	34.74	34.74	-0.34%	38,223
Nov 26, 2024	34.72	34.86	34.72	34.86	34.86	0.66%	48,413
Nov 25, 2024	34.67	34.67	34.58	34.63	34.63	0.52%	30,121
Nov 22, 2024	34.33	34.46	34.33	34.45	34.45	0.54%	60,310
Nov 21, 2024	34.11	34.27	34.08	34.27	34.27	0.78%	62,343
Nov 20, 2024	33.85	34.02	33.85	34.00	34.00	-0.03%	47,948
Nov 19, 2024	33.78	34.04	33.78	34.01	34.01	0.49%	56,969
Nov 18, 2024	33.81	33.88	33.81	33.84	33.84	0.25%	35,181
Nov 15, 2024	33.96	33.96	33.65	33.76	33.76	-1.55%	14,919
Nov 14, 2024	34.41	34.53	34.29	34.29	34.29	-0.21%	93,068
Nov 13, 2024	34.39	34.42	34.36	34.36	34.36	0.13%	59,809
Nov 12, 2024	34.36	34.36	34.32	34.32	34.32	-0.01%	19,152
Nov 11, 2024	34.49	34.49	34.32	34.33	34.33	-0.10%	25,872
Nov 8, 2024	34.37	34.40	34.35	34.36	34.36	0.15%	35,081
Nov 7, 2024	34.30	34.33	34.28	34.31	34.31	0.66%	43,730
Nov 6, 2024	34.00	34.08	33.95	34.08	34.08	1.99%	18,846
Nov 5, 2024	33.16	33.42	33.16	33.41	33.41	0.83%	34,558
Nov 4, 2024	33.27	33.27	33.07	33.14	33.14	-0.35%	943,615
Nov 1, 2024	33.43	33.48	33.26	33.26	33.26	0.50%	52,229
Oct 31, 2024	33.29	33.29	33.09	33.09	33.09	-2.04%	31,150
Oct 30, 2024	33.97	33.97	33.78	33.78	33.78	-0.88%	42,397
Oct 29, 2024	34.04	34.16	34.04	34.08	34.08	0.15%	35,606
Oct 28, 2024	34.11	34.11	34.03	34.03	34.03	0.45%	17,437
Oct 25, 2024	34.17	34.22	33.88	33.88	33.88	-0.10%	20,774
Oct 24, 2024	33.99	34.01	33.90	33.91	33.91	0.09%	54,036
Oct 23, 2024	34.03	34.03	33.78	33.88	33.88	-1.17%	21,962
Oct 22, 2024	34.18	34.28	34.15	34.28	34.28	0.01%	51,943
Oct 21, 2024	34.31	34.31	34.28	34.28	34.28	-0.18%	45,288
Oct 18, 2024	34.31	34.41	34.28	34.34	34.34	0.50%	27,944
Oct 17, 2024	34.28	34.34	34.17	34.17	34.17	-	41,911
Oct 16, 2024	34.08	34.18	34.04	34.17	34.17	0.12%	21,904
Oct 15, 2024	34.43	34.43	34.06	34.13	34.13	-0.52%	9,778
Oct 14, 2024	34.23	34.31	34.22	34.31	34.31	0.71%	51,063
Oct 11, 2024	34.03	34.07	34.02	34.07	34.07	0.77%	13,553
Oct 10, 2024	33.83	33.83	33.81	33.81	33.81	-0.34%	35,556
Oct 9, 2024	33.72	33.92	33.72	33.92	33.92	0.75%	38,143
Oct 8, 2024	33.50	33.67	33.50	33.67	33.67	1.09%	14,636
Oct 7, 2024	33.58	33.58	33.30	33.30	33.30	-1.10%	27,295
Oct 4, 2024	33.50	33.67	33.50	33.67	33.67	0.91%	27,849
Oct 3, 2024	33.42	33.42	33.35	33.37	33.37	-0.44%	35,625
Oct 2, 2024	33.44	33.51	33.44	33.51	33.51	0.28%	23,289
Oct 1, 2024	33.38	33.42	33.38	33.42	33.42	-1.24%	41,483
Sep 30, 2024	33.67	33.84	33.66	33.84	33.84	0.28%	41,487
Sep 27, 2024	33.94	33.98	33.75	33.75	33.75	-0.27%	37,693
Sep 26, 2024	33.83	33.86	33.83	33.84	33.84	0.60%	16,570
Sep 25, 2024	33.66	33.66	33.62	33.64	33.64	-0.19%	33,101
Sep 24, 2024	33.51	33.71	33.51	33.70	33.70	0.22%	52,387
Sep 23, 2024	33.67	33.67	33.63	33.63	33.63	0.09%	21,586
Sep 20, 2024	33.55	33.60	33.53	33.60	33.60	-0.04%	5,193
Sep 19, 2024	33.62	33.72	33.60	33.61	33.61	1.82%	8,426
Sep 18, 2024	33.07	33.26	33.01	33.01	33.01	-0.30%	17,082
Sep 17, 2024	33.30	33.30	33.08	33.11	33.11	-0.11%	30,306
Sep 16, 2024	33.08	33.15	33.08	33.14	33.14	0.12%	32,888
Sep 13, 2024	33.14	33.14	33.10	33.10	33.10	0.38%	40,181
Sep 12, 2024	32.74	33.00	32.74	32.98	32.98	0.63%	69,285
Sep 11, 2024	32.15	32.77	32.15	32.77	32.77	1.36%	13,200
Sep 10, 2024	32.23	32.33	32.14	32.33	32.33	0.44%	22,180
Sep 9, 2024	32.02	32.23	32.02	32.19	32.19	1.26%	34,535
Sep 6, 2024	31.87	31.87	31.79	31.79	31.79	-1.33%	44,765
Sep 5, 2024	32.25	32.47	32.22	32.22	32.22	-0.36%	29,856
Sep 4, 2024	32.43	32.43	32.34	32.34	32.34	-0.06%	45,802
Sep 3, 2024	32.76	32.78	32.36	32.36	32.36	-2.22%	44,265
Aug 30, 2024	32.85	33.09	32.81	33.09	33.09	0.86%	15,968
Aug 29, 2024	32.89	33.05	32.81	32.81	32.81	-0.05%	33,432
Aug 28, 2024	33.08	33.08	32.79	32.83	32.83	-0.62%	57,880
Aug 27, 2024	32.94	33.07	32.94	33.03	33.03	0.18%	11,873
Aug 26, 2024	33.05	33.05	32.90	32.97	32.97	-0.24%	27,308
Aug 23, 2024	33.06	33.06	32.84	33.05	33.05	1.13%	59,862
Aug 22, 2024	32.95	32.99	32.68	32.68	32.68	-0.97%	53,013
Aug 21, 2024	32.93	33.00	32.85	33.00	33.00	0.64%	51,392
Aug 20, 2024	32.91	32.91	32.74	32.79	32.79	-0.13%	25,734
Aug 19, 2024	32.60	32.83	32.60	32.83	32.83	0.87%	32,503
Aug 16, 2024	32.41	32.56	32.41	32.55	32.55	0.13%	14,795
Aug 15, 2024	32.23	32.52	32.23	32.51	32.51	1.80%	13,461
Aug 14, 2024	31.71	31.93	31.71	31.93	31.93	0.69%	38,217
Aug 13, 2024	31.55	31.71	31.55	31.71	31.71	1.50%	17,179
Aug 12, 2024	31.29	31.29	31.24	31.25	31.25	-0.04%	747
Aug 9, 2024	31.11	31.27	31.11	31.26	31.26	0.44%	41,916
Aug 8, 2024	30.94	31.12	30.90	31.12	31.12	2.47%	21,400
Aug 7, 2024	31.11	31.11	30.37	30.37	30.37	-0.75%	20,267
Aug 6, 2024	30.51	30.98	30.51	30.60	30.60	0.89%	79,420
Aug 5, 2024	29.88	30.62	29.88	30.33	30.33	-2.77%	33,672
Aug 2, 2024	31.27	31.27	31.00	31.19	31.19	-2.15%	45,915
Aug 1, 2024	32.39	32.39	31.88	31.88	31.88	-1.48%	26,898
Jul 31, 2024	32.40	32.40	32.35	32.36	32.36	1.63%	19,420
Jul 30, 2024	32.04	32.04	31.61	31.84	31.84	-0.59%	43,217
Jul 29, 2024	32.12	32.12	31.99	32.03	32.03	-0.12%	33,350
Jul 26, 2024	31.94	32.07	31.94	32.07	32.07	1.07%	26,834
Jul 25, 2024	31.70	32.15	31.70	31.73	31.73	-0.66%	51,430
Jul 24, 2024	32.47	32.47	31.94	31.94	31.94	-2.53%	25,227
Jul 23, 2024	32.89	32.97	32.77	32.77	32.77	-0.08%	13,469
Jul 22, 2024	32.74	32.81	32.67	32.80	32.80	1.34%	19,108
Jul 19, 2024	32.53	32.57	32.35	32.36	32.36	-0.57%	49,952
Jul 18, 2024	32.93	32.93	32.54	32.55	32.55	-1.03%	41,624
Jul 17, 2024	33.17	33.17	32.84	32.89	32.89	-2.05%	47,524
Jul 16, 2024	33.46	33.60	33.46	33.58	33.58	0.57%	72,340
Jul 15, 2024	33.56	33.57	33.39	33.39	33.39	-	38,069
Jul 12, 2024	33.43	33.55	33.39	33.39	33.39	0.57%	5,267