PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.47	15.47	13.50	14.08	14.08	-9.51%	81,435
Feb 11, 2026	15.94	16.11	14.99	15.56	15.56	-5.53%	128,309
Feb 10, 2026	17.86	17.86	16.12	16.47	16.47	-4.85%	105,866
Feb 9, 2026	15.89	17.98	15.53	17.31	17.31	10.18%	118,335
Feb 6, 2026	15.62	16.01	15.02	15.71	15.71	9.10%	70,505
Feb 5, 2026	16.12	16.26	14.04	14.40	14.40	-13.88%	68,010
Feb 4, 2026	20.97	20.97	15.74	16.72	16.72	-23.30%	129,041
Feb 3, 2026	23.51	23.60	20.69	21.80	21.80	13.54%	158,628
Feb 2, 2026	20.04	20.05	18.95	19.20	19.20	1.81%	90,899
Jan 30, 2026	20.00	20.04	18.81	18.86	18.86	-7.33%	33,022
Jan 29, 2026	21.87	21.87	19.18	20.35	20.35	-6.74%	70,517
Jan 28, 2026	23.39	23.70	21.82	21.82	21.82	-10.21%	31,308
Jan 27, 2026	24.81	25.33	24.14	24.30	24.30	-2.29%	9,838
Jan 26, 2026	25.05	25.73	24.84	24.87	24.87	-2.43%	15,702
Jan 23, 2026	24.91	26.19	24.63	25.49	25.49	4.25%	11,842
Jan 22, 2026	24.82	24.99	24.25	24.45	24.45	0.84%	23,328
Jan 21, 2026	25.00	25.36	23.06	24.25	24.25	-4.05%	27,550
Jan 20, 2026	25.00	26.26	24.64	25.27	25.27	-2.86%	44,496
Jan 16, 2026	28.66	29.35	25.75	26.02	26.02	-6.92%	45,050
Jan 15, 2026	28.84	28.96	27.88	27.95	27.95	-1.52%	29,674
Jan 14, 2026	28.14	29.31	27.00	28.38	28.38	-0.80%	19,316
Jan 13, 2026	28.43	29.18	28.02	28.61	28.61	-0.49%	8,983
Jan 12, 2026	28.65	29.42	28.21	28.75	28.75	2.17%	19,387
Jan 9, 2026	28.00	28.39	27.32	28.14	28.14	0.57%	7,394
Jan 8, 2026	30.74	30.74	27.21	27.98	27.98	-5.25%	15,241
Jan 7, 2026	28.79	31.35	28.79	29.53	29.53	1.92%	20,439
Jan 6, 2026	27.74	29.05	27.48	28.97	28.97	6.56%	14,501
Jan 5, 2026	27.16	27.60	26.60	27.19	27.19	7.17%	29,631
Jan 2, 2026	28.33	28.77	25.00	25.37	25.37	-11.22%	42,480
Dec 31, 2025	29.60	29.60	28.43	28.58	28.58	-3.38%	9,845
Dec 30, 2025	30.00	30.72	29.58	29.58	29.58	-3.53%	12,194
Dec 29, 2025	31.62	31.62	30.66	30.66	30.66	-5.00%	5,735
Dec 26, 2025	33.85	33.85	32.27	32.27	32.27	-5.56%	3,997
Dec 24, 2025	33.73	34.20	33.73	34.17	34.17	-0.63%	1,797
Dec 23, 2025	33.99	34.60	33.91	34.39	34.17	0.07%	6,391
Dec 22, 2025	35.15	35.73	34.18	34.36	34.15	0.46%	5,001
Dec 19, 2025	32.50	34.70	32.37	34.21	33.99	8.26%	12,202
Dec 18, 2025	30.36	32.07	30.34	31.60	31.40	9.45%	11,453
Dec 17, 2025	32.16	32.35	28.85	28.87	28.69	-11.07%	23,249
Dec 16, 2025	30.38	32.65	30.38	32.46	32.26	4.84%	5,486
Dec 15, 2025	31.67	32.32	30.96	30.96	30.77	-0.45%	45,639
Dec 12, 2025	31.69	31.79	29.08	31.10	30.91	-4.09%	11,758
Dec 11, 2025	31.49	32.64	30.19	32.43	32.22	-0.77%	10,788
Dec 10, 2025	31.41	33.26	31.41	32.68	32.47	6.76%	13,340
Dec 9, 2025	30.34	30.74	30.34	30.61	30.42	0.26%	6,624
Dec 8, 2025	30.74	31.20	30.07	30.53	30.34	-0.36%	10,408
Dec 5, 2025	29.56	30.68	29.30	30.64	30.45	4.52%	7,203
Dec 4, 2025	28.46	29.46	28.46	29.32	29.13	1.69%	14,577
Dec 3, 2025	26.84	28.83	26.50	28.83	28.65	6.30%	14,690
Dec 2, 2025	27.13	28.55	27.04	27.12	26.95	4.06%	14,754