PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	35.79	35.87	35.76	35.87	35.87	-0.56%	2,288
Feb 26, 2026	35.91	36.07	35.89	36.07	36.07	-0.87%	10,179
Feb 25, 2026	36.39	36.39	36.39	36.39	36.39	0.76%	7,511,102
Feb 24, 2026	35.92	36.15	35.92	36.11	36.11	0.98%	891
Feb 23, 2026	35.77	35.77	35.76	35.77	35.76	-1.17%	7,507,183
Feb 20, 2026	36.19	36.19	36.19	36.19	36.19	0.80%	41
Feb 19, 2026	35.79	35.90	35.79	35.90	35.90	-0.42%	620
Feb 18, 2026	35.94	36.14	35.94	36.05	36.05	0.70%	7,256
Feb 17, 2026	35.87	35.88	35.78	35.80	35.80	0.08%	21,946
Feb 13, 2026	35.91	35.91	35.77	35.77	35.77	-0.38%	674
Feb 12, 2026	35.99	36.01	35.81	35.91	35.91	-1.46%	65,700
Feb 11, 2026	36.81	36.81	36.44	36.44	36.44	-0.47%	10,345
Feb 10, 2026	36.81	36.81	36.61	36.61	36.61	-0.10%	11,857
Feb 9, 2026	36.46	36.65	36.46	36.65	36.65	0.25%	1,029
Feb 6, 2026	36.08	36.59	36.08	36.56	36.56	1.62%	61,864
Feb 5, 2026	36.03	36.03	35.97	35.97	35.97	-1.58%	1,920
Feb 4, 2026	36.61	36.62	36.40	36.55	36.55	0.22%	70,869
Feb 3, 2026	36.56	37.38	36.25	36.47	36.47	-1.21%	19,339
Feb 2, 2026	36.58	36.94	36.58	36.92	36.92	0.50%	32,174
Jan 30, 2026	36.66	36.73	36.63	36.73	36.73	-0.22%	10,882
Jan 29, 2026	36.30	36.81	36.30	36.81	36.81	-0.44%	4,753
Jan 28, 2026	37.00	37.00	36.91	36.97	36.97	-0.34%	35,233
Jan 27, 2026	37.12	37.14	37.10	37.10	37.10	0.15%	43,188
Jan 26, 2026	37.01	37.09	37.01	37.05	37.05	0.42%	19,584
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