PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.31	34.32	33.83	33.83	33.83	-1.85%	63,642
Feb 20, 2025	34.59	34.59	34.37	34.46	34.46	-0.57%	27,043
Feb 19, 2025	34.53	34.72	34.53	34.66	34.66	0.15%	7,513
Feb 18, 2025	34.57	34.61	34.53	34.61	34.61	0.12%	48,433
Feb 14, 2025	34.57	34.63	34.57	34.57	34.57	-0.13%	10,001
Feb 13, 2025	34.45	34.61	34.45	34.61	34.61	0.75%	37,312
Feb 12, 2025	34.04	34.38	34.04	34.36	34.36	-0.11%	21,964
Feb 11, 2025	34.43	34.43	34.35	34.40	34.40	-0.22%	20,557
Feb 10, 2025	34.43	34.47	34.43	34.47	34.47	0.55%	11,286
Feb 7, 2025	34.34	34.34	34.29	34.29	34.29	-1.15%	10,857
Feb 6, 2025	34.60	34.68	34.59	34.68	34.68	0.48%	34,558
Feb 5, 2025	34.16	34.52	34.16	34.52	34.52	0.88%	15,140
Feb 4, 2025	34.16	34.22	34.16	34.22	34.22	0.47%	20,911
Feb 3, 2025	33.87	34.19	33.66	34.06	34.06	-1.04%	17,741
Jan 31, 2025	34.78	34.79	34.42	34.42	34.42	-0.37%	22,237
Jan 30, 2025	34.52	34.55	34.44	34.55	34.55	0.42%	27,863
Jan 29, 2025	34.48	34.48	34.40	34.40	34.40	-0.46%	22,654
Jan 28, 2025	34.25	34.58	34.25	34.56	34.56	1.12%	27,096
Jan 27, 2025	34.32	34.32	34.02	34.18	34.18	-1.82%	49,527
Jan 24, 2025	34.93	35.01	34.81	34.81	34.81	-0.38%	17,258
Jan 23, 2025	34.70	34.94	34.70	34.94	34.94	0.48%	43,890
Jan 22, 2025	34.74	34.78	34.73	34.78	34.78	0.94%	56,385
Jan 21, 2025	34.45	34.45	34.45	34.45	34.45	0.91%	33
Jan 17, 2025	34.07	34.16	34.07	34.14	34.14	1.05%	22,938
Jan 16, 2025	33.90	33.90	33.79	33.79	33.79	0.02%	10,048
Jan 15, 2025	33.73	33.84	33.69	33.78	33.78	1.87%	69,609
Jan 14, 2025	33.09	33.16	33.01	33.16	33.16	0.27%	28,173
Jan 13, 2025	32.90	33.07	32.90	33.07	33.07	-0.23%	70,514
Jan 10, 2025	33.29	33.29	33.05	33.15	33.15	-1.17%	31,075
Jan 8, 2025	33.45	33.54	33.45	33.54	33.54	0.26%	33,730
Jan 7, 2025	33.69	33.72	33.45	33.45	33.45	-1.21%	27,696
Jan 6, 2025	34.03	34.10	33.86	33.86	33.86	0.66%	11,080
Jan 3, 2025	33.50	33.64	33.47	33.64	33.64	1.22%	9,381
Jan 2, 2025	33.15	33.24	33.13	33.24	33.24	-0.31%	23,945
Dec 31, 2024	33.37	33.37	33.34	33.34	33.34	-0.58%	650,760
Dec 30, 2024	33.49	33.53	33.49	33.53	33.53	-0.94%	150,777
Dec 27, 2024	33.90	33.90	33.70	33.85	33.85	-1.11%	28,908
Dec 26, 2024	34.11	34.23	34.11	34.23	34.23	0.12%	31,452
Dec 24, 2024	34.13	34.19	34.13	34.19	34.19	1.00%	13,230
Dec 23, 2024	33.65	33.85	33.65	33.85	33.85	0.61%	60,523
Dec 20, 2024	33.11	33.87	33.11	33.65	33.65	1.04%	18,007
Dec 19, 2024	33.60	33.60	33.30	33.30	33.30	-0.45%	17,345
Dec 18, 2024	34.33	34.47	33.45	33.45	33.45	-2.71%	21,133
Dec 17, 2024	34.36	34.48	34.36	34.38	34.38	-0.43%	34,596
Dec 16, 2024	34.57	34.61	34.53	34.53	34.53	-0.02%	52,929
Dec 13, 2024	34.79	34.79	34.52	34.53	34.53	-0.72%	17,925
Dec 12, 2024	34.92	34.94	34.79	34.79	34.79	-0.50%	17,326
Dec 11, 2024	34.94	35.00	34.94	34.96	34.96	0.76%	56,005
Dec 10, 2024	34.86	34.86	34.70	34.70	34.70	-0.48%	41,362
Dec 9, 2024	35.02	35.02	34.87	34.87	34.87	-0.84%	31,525
Dec 6, 2024	35.27	35.27	35.16	35.16	35.16	0.20%	77,967
Dec 5, 2024	35.10	35.11	35.09	35.09	35.09	-0.62%	6,525
Dec 4, 2024	35.24	35.31	35.21	35.31	35.18	0.76%	26,306
Dec 3, 2024	34.94	35.05	34.92	35.04	34.92	0.10%	46,533
Dec 2, 2024	35.00	35.01	35.00	35.01	34.88	0.15%	37,021
Nov 29, 2024	34.94	34.95	34.94	34.95	34.83	0.61%	18,513
Nov 27, 2024	34.79	34.81	34.74	34.74	34.62	-0.34%	38,223
Nov 26, 2024	34.72	34.86	34.72	34.86	34.73	0.66%	48,413
Nov 25, 2024	34.67	34.67	34.58	34.63	34.51	0.52%	30,121
Nov 22, 2024	34.33	34.46	34.33	34.45	34.33	0.54%	60,310
Nov 21, 2024	34.11	34.27	34.08	34.27	34.14	0.78%	62,343
Nov 20, 2024	33.85	34.02	33.85	34.00	33.88	-0.03%	47,948
Nov 19, 2024	33.78	34.04	33.78	34.01	33.89	0.49%	56,969
Nov 18, 2024	33.81	33.88	33.81	33.84	33.72	0.25%	35,181
Nov 15, 2024	33.96	33.96	33.65	33.76	33.64	-1.55%	14,919
Nov 14, 2024	34.41	34.53	34.29	34.29	34.17	-0.21%	93,068
Nov 13, 2024	34.39	34.42	34.36	34.36	34.24	0.13%	59,809
Nov 12, 2024	34.36	34.36	34.32	34.32	34.20	-0.01%	19,152
Nov 11, 2024	34.49	34.49	34.32	34.33	34.20	-0.10%	25,872
Nov 8, 2024	34.37	34.40	34.35	34.36	34.24	0.15%	35,081
Nov 7, 2024	34.30	34.33	34.28	34.31	34.18	0.66%	43,730
Nov 6, 2024	34.00	34.08	33.95	34.08	33.96	1.99%	18,846
Nov 5, 2024	33.16	33.42	33.16	33.41	33.29	0.83%	34,558
Nov 4, 2024	33.27	33.27	33.07	33.14	33.02	-0.35%	943,615
Nov 1, 2024	33.43	33.48	33.26	33.26	33.14	0.50%	52,229
Oct 31, 2024	33.29	33.29	33.09	33.09	32.97	-2.04%	31,150
Oct 30, 2024	33.97	33.97	33.78	33.78	33.66	-0.88%	42,397
Oct 29, 2024	34.04	34.16	34.04	34.08	33.96	0.15%	35,606
Oct 28, 2024	34.11	34.11	34.03	34.03	33.90	0.45%	17,437
Oct 25, 2024	34.17	34.22	33.88	33.88	33.75	-0.10%	20,774
Oct 24, 2024	33.99	34.01	33.90	33.91	33.79	0.09%	54,036
Oct 23, 2024	34.03	34.03	33.78	33.88	33.76	-1.17%	21,962
Oct 22, 2024	34.18	34.28	34.15	34.28	34.16	0.01%	51,943
Oct 21, 2024	34.31	34.31	34.28	34.28	34.16	-0.18%	45,288
Oct 18, 2024	34.31	34.41	34.28	34.34	34.22	0.50%	27,944
Oct 17, 2024	34.28	34.34	34.17	34.17	34.05	-	41,911
Oct 16, 2024	34.08	34.18	34.04	34.17	34.05	0.12%	21,904
Oct 15, 2024	34.43	34.43	34.06	34.13	34.01	-0.52%	9,778
Oct 14, 2024	34.23	34.31	34.22	34.31	34.19	0.71%	51,063
Oct 11, 2024	34.03	34.07	34.02	34.07	33.95	0.77%	13,553
Oct 10, 2024	33.83	33.83	33.81	33.81	33.68	-0.34%	35,556
Oct 9, 2024	33.72	33.92	33.72	33.92	33.80	0.75%	38,143
Oct 8, 2024	33.50	33.67	33.50	33.67	33.55	1.09%	14,636
Oct 7, 2024	33.58	33.58	33.30	33.30	33.18	-1.10%	27,295
Oct 4, 2024	33.50	33.67	33.50	33.67	33.55	0.91%	27,849
Oct 3, 2024	33.42	33.42	33.35	33.37	33.25	-0.44%	35,625
Oct 2, 2024	33.44	33.51	33.44	33.51	33.39	0.28%	23,289
Oct 1, 2024	33.38	33.42	33.38	33.42	33.30	-1.24%	41,483
Sep 30, 2024	33.67	33.84	33.66	33.84	33.72	0.28%	41,487
Sep 27, 2024	33.94	33.98	33.75	33.75	33.62	-0.27%	37,693