PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.85	36.89	36.85	36.89	36.89	0.06%	22,862
Jan 22, 2026	36.98	36.99	36.85	36.87	36.87	0.41%	26,738
Jan 21, 2026	36.46	36.83	36.41	36.72	36.72	1.10%	28,958
Jan 20, 2026	36.68	36.68	36.29	36.32	36.32	-2.43%	23,706
Jan 16, 2026	37.22	37.22	37.22	37.22	37.22	-0.13%	93
Jan 15, 2026	37.55	37.55	37.27	37.27	37.27	-0.01%	16,476
Jan 14, 2026	37.12	37.28	37.11	37.28	37.28	-0.55%	10,923
Jan 13, 2026	37.54	37.54	37.49	37.49	37.49	-0.61%	4,723
Jan 12, 2026	37.71	37.72	37.71	37.72	37.72	-0.11%	17,283
Jan 9, 2026	37.70	37.76	37.70	37.76	37.76	0.55%	27,048
Jan 8, 2026	37.54	37.55	37.54	37.55	37.55	0.07%	6,834
Jan 7, 2026	37.75	37.75	37.52	37.52	37.52	-0.32%	23,952
Jan 6, 2026	37.38	37.65	37.38	37.65	37.64	0.77%	6,011
Jan 5, 2026	37.36	37.36	37.36	37.36	37.36	0.25%	19
Jan 2, 2026	37.19	37.26	37.19	37.26	37.26	0.13%	134
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