PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	33.64	33.79	33.57	33.79	33.79	2.64%	1,735
Mar 30, 2026	33.17	33.17	32.92	32.92	32.92	-0.24%	155
Mar 27, 2026	33.23	33.23	33.00	33.00	33.00	-1.75%	366
Mar 26, 2026	33.87	33.87	33.59	33.59	33.59	-1.73%	288
Mar 25, 2026	34.18	34.18	34.18	34.18	34.18	0.59%	113
Mar 24, 2026	33.87	33.98	33.87	33.98	33.98	-0.45%	170
Mar 23, 2026	34.21	34.21	34.14	34.14	34.14	1.35%	381
Mar 20, 2026	33.91	33.91	33.68	33.68	33.68	-1.59%	811
Mar 19, 2026	34.22	34.22	34.22	34.22	34.22	-0.15%	35
Mar 18, 2026	34.28	34.28	34.28	34.28	34.28	-1.29%	207
Mar 17, 2026	34.73	34.73	34.73	34.73	34.72	0.16%	113
Mar 16, 2026	34.63	34.67	34.63	34.67	34.67	1.06%	976
Mar 13, 2026	34.31	34.31	34.31	34.31	34.30	-0.79%	63
Mar 12, 2026	34.58	34.58	34.58	34.58	34.58	-1.60%	4
Mar 11, 2026	35.07	35.14	35.07	35.14	35.14	-0.31%	218
Mar 10, 2026	35.47	35.52	35.25	35.25	35.25	-0.27%	6,941
Mar 9, 2026	34.69	35.35	34.69	35.35	35.35	0.73%	198
Mar 6, 2026	35.26	35.26	35.09	35.09	35.09	-1.49%	2,295
Mar 5, 2026	35.59	35.62	35.49	35.62	35.62	-0.61%	1,579
Mar 4, 2026	35.66	35.88	35.66	35.84	35.84	0.67%	2,861
Mar 3, 2026	35.21	35.60	35.21	35.60	35.60	-0.91%	1,045
Mar 2, 2026	35.74	36.04	35.74	35.93	35.93	0.17%	1,057
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