PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.00	39.00	39.00	39.00	39.00	-0.04%	40
May 28, 2026	39.02	39.02	39.02	39.02	39.02	0.87%	7
May 27, 2026	38.68	38.68	38.68	38.68	38.68	-0.14%	8
May 26, 2026	38.77	38.77	38.74	38.74	38.73	0.78%	591
May 22, 2026	38.57	38.57	38.43	38.43	38.43	0.29%	145
May 21, 2026	38.09	38.32	38.08	38.32	38.32	0.34%	370
May 20, 2026	38.19	38.19	38.19	38.19	38.19	1.34%	7
May 19, 2026	37.69	37.69	37.69	37.69	37.69	-0.81%	69
May 18, 2026	37.99	37.99	37.99	37.99	37.99	-0.11%	4
May 15, 2026	38.29	38.29	38.04	38.04	38.04	-1.41%	1,461
May 14, 2026	38.35	38.58	38.35	38.58	38.58	0.70%	606
May 13, 2026	38.00	38.31	38.00	38.31	38.31	0.64%	532
May 12, 2026	37.95	38.07	37.95	38.07	38.07	-0.17%	1,406
May 11, 2026	38.25	38.25	38.13	38.13	38.13	-0.25%	129
May 8, 2026	38.21	38.23	38.21	38.23	38.23	0.47%	111
May 7, 2026	38.05	38.05	38.05	38.05	38.05	-0.39%	115
May 6, 2026	38.20	38.20	38.20	38.20	38.20	1.67%	153
May 5, 2026	37.47	37.57	37.47	37.57	37.57	0.63%	1,109
May 4, 2026	37.34	37.34	37.34	37.34	37.34	-0.59%	23
May 1, 2026	37.89	37.89	37.56	37.56	37.56	0.18%	2,504
Apr 30, 2026	37.15	37.49	37.15	37.49	37.49	1.10%	280
Apr 29, 2026	37.08	37.08	37.08	37.08	37.08	-0.23%	111
Apr 28, 2026	37.17	37.17	37.04	37.17	37.17	-0.80%	1,477
Apr 27, 2026	37.35	37.47	37.35	37.47	37.47	-0.05%	221
Apr 24, 2026	37.30	37.49	37.30	37.49	37.49	1.09%	114
Apr 23, 2026	37.16	37.18	37.08	37.08	37.08	-0.32%	214
Apr 22, 2026	37.09	37.20	37.07	37.20	37.20	1.17%	522
Apr 21, 2026	36.94	36.94	36.77	36.77	36.77	-0.58%	117
Apr 20, 2026	36.89	36.99	36.89	36.99	36.99	-0.36%	117
Apr 17, 2026	37.12	37.12	37.12	37.12	37.12	1.21%	40
Apr 16, 2026	36.71	36.71	36.67	36.68	36.68	0.07%	1,282
Apr 15, 2026	36.51	36.65	36.51	36.65	36.65	0.89%	207
Apr 14, 2026	36.08	36.35	36.08	36.33	36.33	1.28%	11,239
Apr 13, 2026	35.51	35.87	35.51	35.87	35.87	1.08%	212
Apr 10, 2026	35.56	35.56	35.42	35.49	35.49	0.07%	55,828
Apr 9, 2026	35.06	35.46	35.06	35.46	35.46	1.07%	951
Apr 8, 2026	34.95	35.09	34.94	35.09	35.09	2.95%	2,316
Apr 7, 2026	34.08	34.08	34.08	34.08	34.08	0.04%	15
Apr 6, 2026	34.07	34.07	34.07	34.07	34.07	0.32%	83
Apr 2, 2026	33.64	34.07	33.64	33.96	33.96	-0.18%	917
Apr 1, 2026	34.01	34.02	34.00	34.02	34.02	0.67%	19,190
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%	367
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	-0.16%	35