PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	32.84	32.85	32.82	32.82	32.82	0.85%	4,281
Jun 5, 2025	32.78	32.78	32.54	32.54	32.54	-0.23%	19,231
Jun 4, 2025	32.66	32.70	32.62	32.62	32.62	0.26%	31,086
Jun 3, 2025	32.42	32.53	32.42	32.53	32.53	0.62%	26,391
Jun 2, 2025	32.09	32.33	32.09	32.33	32.33	0.17%	7,815
May 30, 2025	32.15	32.28	32.15	32.28	32.28	0.05%	19,529
May 29, 2025	32.28	32.28	32.22	32.26	32.26	0.29%	25,442
May 28, 2025	32.25	32.25	32.17	32.17	32.17	-0.54%	92,108
May 27, 2025	32.05	32.35	32.05	32.34	32.34	1.98%	38,985
May 23, 2025	31.71	31.71	31.71	31.71	31.71	-0.80%	8
May 22, 2025	31.95	32.09	31.93	31.97	31.97	-0.20%	51,017
May 21, 2025	32.42	32.46	32.03	32.03	32.03	-1.61%	7,558
May 20, 2025	32.57	32.57	32.56	32.56	32.56	-0.41%	10,942
May 19, 2025	32.22	32.69	32.22	32.69	32.69	0.11%	13,879
May 16, 2025	32.49	32.66	32.49	32.66	32.66	0.54%	34,874
May 15, 2025	32.46	32.52	32.43	32.48	32.48	0.32%	9,733
May 14, 2025	32.38	32.38	32.36	32.38	32.38	-0.13%	4,078
May 13, 2025	32.47	32.51	32.42	32.42	32.42	0.84%	11,672
May 12, 2025	31.98	32.15	31.98	32.15	32.15	3.35%	6,676
May 9, 2025	31.16	31.18	31.04	31.11	31.11	-0.13%	13,729
May 8, 2025	31.38	31.38	31.15	31.15	31.15	0.45%	16,511
May 7, 2025	30.82	31.01	30.82	31.01	31.01	0.68%	3,250
May 6, 2025	30.94	30.95	30.80	30.80	30.80	-0.51%	15,018
May 5, 2025	31.10	31.10	30.95	30.95	30.95	-0.50%	13,666
May 2, 2025	31.11	31.11	31.11	31.11	31.11	1.24%	6,628
May 1, 2025	30.91	30.95	30.73	30.73	30.73	0.61%	39,901
Apr 30, 2025	30.19	30.54	30.19	30.54	30.54	0.50%	7,862
Apr 29, 2025	30.26	30.39	30.26	30.39	30.39	0.50%	6,577
Apr 28, 2025	30.03	30.24	30.03	30.24	30.24	-	21,945
Apr 25, 2025	30.03	30.24	29.98	30.24	30.24	0.45%	11,264
Apr 24, 2025	29.87	30.10	29.87	30.10	30.10	2.34%	18,961
Apr 23, 2025	29.55	29.55	29.42	29.42	29.42	1.58%	12,063
Apr 22, 2025	28.59	28.96	28.59	28.96	28.96	2.34%	7,551
Apr 21, 2025	28.60	28.60	28.24	28.29	28.29	-2.03%	29,273
Apr 17, 2025	28.80	28.98	28.69	28.88	28.88	0.66%	13,010
Apr 16, 2025	29.04	29.04	28.69	28.69	28.69	-1.98%	7,464
Apr 15, 2025	29.51	29.51	29.27	29.27	29.27	-0.21%	16,862
Apr 14, 2025	29.43	29.43	29.23	29.33	29.33	0.61%	12,795
Apr 11, 2025	28.51	29.15	28.51	29.15	29.15	2.54%	56,693
Apr 10, 2025	28.83	28.83	28.22	28.43	28.43	4.40%	1,946,435
Apr 9, 2025	27.19	27.23	27.06	27.23	27.23	0.53%	18,152
Apr 8, 2025	28.51	28.53	26.75	27.09	27.09	-1.73%	22,217
Apr 7, 2025	26.62	27.67	26.61	27.57	27.57	-0.38%	23,975
Apr 4, 2025	28.32	28.43	27.67	27.67	27.67	-5.85%	44,711
Apr 3, 2025	29.87	29.87	29.39	29.39	29.39	-5.65%	23,316
Apr 2, 2025	30.72	31.15	30.72	31.15	31.15	0.95%	11,923
Apr 1, 2025	30.88	30.88	30.70	30.86	30.86	0.30%	25,067
Mar 31, 2025	30.13	30.76	30.13	30.76	30.76	0.51%	660
Mar 28, 2025	30.93	30.93	30.60	30.61	30.61	-2.13%	50,005
Mar 27, 2025	31.29	31.29	31.27	31.27	31.27	-0.15%	13,157