PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	36.75	36.75	36.60	36.60	36.60	-0.23%	59,929
Nov 13, 2025	36.87	36.87	36.66	36.68	36.68	-1.67%	15,675
Nov 12, 2025	37.35	37.35	37.26	37.30	37.30	0.38%	15,522
Nov 11, 2025	37.04	37.20	37.04	37.16	37.16	0.28%	9,040
Nov 10, 2025	36.97	37.10	36.81	37.06	37.06	1.41%	31,985
Nov 7, 2025	36.20	36.54	36.20	36.54	36.54	-0.02%	32,754
Nov 6, 2025	36.78	36.78	36.51	36.55	36.55	-1.02%	19,269
Nov 5, 2025	36.83	37.01	36.83	36.93	36.93	0.33%	32,898
Nov 4, 2025	37.00	37.00	36.81	36.81	36.81	-0.65%	325
Nov 3, 2025	37.05	37.07	37.03	37.05	37.05	0.02%	24,199
Oct 31, 2025	37.10	37.10	37.04	37.04	37.04	0.35%	8,204
Oct 30, 2025	37.14	37.14	36.91	36.91	36.91	-0.54%	41,085
Oct 29, 2025	37.34	37.34	37.11	37.11	37.11	0.10%	11,503
Oct 28, 2025	37.01	37.07	37.01	37.07	37.07	0.06%	453
Oct 27, 2025	36.97	37.06	36.90	37.05	37.05	1.17%	21,814
Oct 24, 2025	36.66	36.78	36.62	36.62	36.62	0.66%	17,375
Oct 23, 2025	36.32	36.40	36.30	36.38	36.38	0.43%	83,116
Oct 22, 2025	36.40	36.40	36.23	36.23	36.23	-0.43%	18,833
Oct 21, 2025	36.33	36.42	36.31	36.38	36.38	0.19%	10,023
Oct 20, 2025	36.35	36.35	36.32	36.32	36.32	0.78%	26,347
Oct 17, 2025	35.95	36.04	35.95	36.04	36.04	0.63%	12,041
Oct 16, 2025	36.24	36.24	35.81	35.81	35.81	-0.70%	30,555
Oct 15, 2025	36.07	36.18	36.03	36.07	36.07	0.45%	26,628
Oct 14, 2025	35.75	36.08	35.75	35.90	35.90	-0.06%	41,535
Oct 13, 2025	35.97	35.97	35.92	35.92	35.92	1.69%	13,792
Oct 10, 2025	35.33	35.33	35.33	35.33	35.33	-2.63%	77
Oct 9, 2025	36.30	36.30	36.18	36.28	36.28	-0.32%	29,608
Oct 8, 2025	36.39	36.40	36.39	36.40	36.40	0.53%	9,920
Oct 7, 2025	36.24	36.24	36.19	36.20	36.20	-0.70%	42,162
Oct 6, 2025	36.51	36.51	36.40	36.46	36.46	0.28%	18,283
Oct 3, 2025	36.47	36.47	36.36	36.36	36.36	0.29%	6,261
Oct 2, 2025	36.20	36.28	36.16	36.26	36.26	-0.04%	18,088
Oct 1, 2025	36.00	36.27	36.00	36.27	36.27	1.09%	3,136
Sep 30, 2025	35.74	35.88	35.74	35.88	35.88	0.50%	8,150
Sep 29, 2025	35.81	35.81	35.70	35.70	35.70	0.18%	31,487
Sep 26, 2025	35.63	35.64	35.63	35.64	35.64	0.43%	17,753
Sep 25, 2025	35.44	35.48	35.44	35.48	35.48	-0.62%	16,529
Sep 24, 2025	35.78	35.80	35.65	35.71	35.71	-0.36%	75,651
Sep 23, 2025	36.05	36.05	35.83	35.83	35.83	-0.90%	10,210
Sep 22, 2025	36.00	36.17	36.00	36.16	36.16	0.34%	20,268
Sep 19, 2025	35.88	36.04	35.88	36.04	36.04	0.48%	5,919
Sep 18, 2025	35.94	35.94	35.87	35.87	35.87	0.73%	12,836
Sep 17, 2025	35.69	35.69	35.61	35.61	35.61	-0.32%	2,871
Sep 16, 2025	35.71	35.72	35.71	35.72	35.72	-0.14%	25,427
Sep 15, 2025	35.64	35.77	35.64	35.77	35.77	0.61%	9,869
Sep 12, 2025	35.55	35.57	35.55	35.55	35.55	-0.15%	12,318
Sep 11, 2025	35.56	35.61	35.56	35.61	35.61	1.00%	21,925
Sep 10, 2025	35.27	35.27	35.22	35.26	35.26	0.11%	12,666
Sep 9, 2025	35.20	35.22	35.17	35.22	35.22	-0.03%	7,775
Sep 8, 2025	35.24	35.24	35.19	35.23	35.23	0.43%	14,193