PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.91	18.91	17.57	17.57	17.57	-9.75%	11,437
Mar 25, 2026	20.63	20.63	19.46	19.46	19.46	-0.39%	9,472
Mar 24, 2026	21.01	21.11	18.80	19.54	19.41	-7.48%	15,035
Mar 23, 2026	19.30	21.12	19.30	21.12	20.98	13.18%	35,303
Mar 20, 2026	19.84	20.05	18.33	18.66	18.54	-6.56%	24,202
Mar 19, 2026	19.24	19.97	18.75	19.97	19.84	3.90%	20,177
Mar 18, 2026	19.80	20.10	19.22	19.22	19.09	-2.83%	18,271
Mar 17, 2026	19.27	20.22	19.27	19.78	19.65	2.75%	16,663
Mar 16, 2026	19.29	19.41	18.98	19.25	19.12	2.61%	10,615
Mar 13, 2026	19.47	19.57	18.22	18.76	18.64	-3.55%	34,434
Mar 12, 2026	19.33	20.02	18.92	19.45	19.32	2.59%	27,931
Mar 11, 2026	19.17	19.29	18.44	18.96	18.83	0.64%	25,715
Mar 10, 2026	20.13	20.23	18.69	18.84	18.71	-6.78%	34,473
Mar 9, 2026	20.02	20.58	19.40	20.21	20.08	-1.13%	43,685
Mar 6, 2026	18.71	21.33	18.71	20.44	20.30	5.91%	82,968
Mar 5, 2026	19.37	20.21	18.61	19.30	19.17	-0.92%	61,502
Mar 4, 2026	18.24	19.74	18.24	19.48	19.35	8.17%	54,266
Mar 3, 2026	16.69	18.05	15.88	18.01	17.89	2.96%	60,478
Mar 2, 2026	16.45	17.85	16.45	17.49	17.37	11.47%	100,529
Feb 27, 2026	15.14	15.80	15.00	15.69	15.59	1.75%	43,495
Feb 26, 2026	14.87	15.76	14.73	15.42	15.32	2.93%	42,005
Feb 25, 2026	14.19	15.31	14.00	14.98	14.88	8.01%	27,320
Feb 24, 2026	13.68	14.13	13.57	13.87	13.78	-2.73%	15,740
Feb 23, 2026	14.48	14.48	13.59	14.26	14.17	-7.06%	42,625
Feb 20, 2026	14.62	15.49	14.44	15.34	15.24	0.29%	48,261
Feb 19, 2026	14.63	15.50	14.42	15.30	15.20	-0.43%	31,808
Feb 18, 2026	15.50	16.61	15.37	15.37	15.26	3.20%	61,051
Feb 17, 2026	13.97	15.11	13.90	14.89	14.79	2.62%	33,102
Feb 13, 2026	13.81	14.89	13.53	14.51	14.41	3.05%	74,549
Feb 12, 2026	15.47	15.47	13.50	14.08	13.99	-9.51%	81,437
Feb 11, 2026	15.94	16.11	14.99	15.56	15.46	-5.53%	128,758
Feb 10, 2026	17.86	17.86	16.12	16.47	16.36	-4.85%	106,566
Feb 9, 2026	15.89	17.98	15.53	17.31	17.19	10.18%	118,991
Feb 6, 2026	15.62	16.01	15.02	15.71	15.61	9.10%	70,816
Feb 5, 2026	16.12	16.26	14.04	14.40	14.30	-13.88%	68,168
Feb 4, 2026	20.97	20.97	15.74	16.72	16.61	-23.30%	130,705
Feb 3, 2026	23.51	23.60	20.69	21.80	21.66	13.54%	159,044
Feb 2, 2026	20.04	20.05	18.95	19.20	19.07	1.81%	91,223
Jan 30, 2026	20.00	20.04	18.81	18.86	18.73	-7.33%	36,181
Jan 29, 2026	21.87	21.87	19.18	20.35	20.21	-6.74%	70,810
Jan 28, 2026	23.39	23.70	21.82	21.82	21.67	-10.21%	32,967
Jan 27, 2026	24.81	25.33	24.14	24.30	24.14	-2.29%	10,219
Jan 26, 2026	25.05	25.73	24.84	24.87	24.70	-2.43%	15,803
Jan 23, 2026	24.91	26.19	24.63	25.49	25.32	4.25%	11,843
Jan 22, 2026	24.82	24.99	24.25	24.45	24.29	0.84%	23,338
Jan 21, 2026	25.00	25.36	23.06	24.25	24.09	-4.05%	27,550
Jan 20, 2026	25.00	26.26	24.64	25.27	25.10	-2.86%	44,624
Jan 16, 2026	28.66	29.35	25.75	26.02	25.84	-6.92%	45,382
Jan 15, 2026	28.84	28.96	27.88	27.95	27.76	-1.52%	30,916
Jan 14, 2026	28.14	29.31	27.00	28.38	28.19	-0.80%	19,539