PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	35.87	38.73	35.87	38.64	38.64	9.37%	12,459
Oct 28, 2025	35.23	35.73	34.30	35.33	35.33	0.33%	4,822
Oct 27, 2025	35.36	36.04	35.21	35.21	35.21	5.01%	12,255
Oct 24, 2025	33.38	33.96	33.33	33.53	33.53	4.50%	5,409
Oct 23, 2025	30.42	32.25	30.42	32.09	32.09	5.58%	4,260
Oct 22, 2025	32.67	32.67	28.50	30.39	30.39	-6.63%	20,462
Oct 21, 2025	31.84	32.73	31.84	32.55	32.55	-0.05%	7,937
Oct 20, 2025	31.81	32.83	31.68	32.57	32.57	3.82%	5,933
Oct 17, 2025	30.94	31.77	30.50	31.37	31.37	0.15%	6,818
Oct 16, 2025	32.50	33.52	31.17	31.32	31.32	-1.50%	12,723
Oct 15, 2025	32.05	32.05	30.67	31.80	31.80	-0.60%	4,735
Oct 14, 2025	30.77	32.79	28.86	31.99	31.99	2.64%	9,164
Oct 13, 2025	31.54	31.68	29.99	31.17	31.17	1.81%	10,834
Oct 10, 2025	34.20	34.39	30.61	30.61	30.61	-10.54%	15,680
Oct 9, 2025	33.68	34.98	32.90	34.22	34.22	2.03%	5,612
Oct 8, 2025	33.23	33.54	32.94	33.54	33.54	1.49%	3,872
Oct 7, 2025	32.38	34.31	32.38	33.05	33.05	2.81%	21,790
Oct 6, 2025	32.06	33.08	32.06	32.15	32.15	6.89%	38,770
Oct 3, 2025	34.89	34.89	29.14	30.07	30.07	-14.51%	28,360
Oct 2, 2025	34.65	35.24	34.65	35.17	35.17	2.07%	4,938
Oct 1, 2025	33.09	34.50	32.75	34.46	34.46	2.84%	7,587
Sep 30, 2025	32.32	33.51	32.11	33.51	33.51	3.94%	4,728
Sep 29, 2025	32.55	32.83	31.80	32.24	32.24	1.19%	13,674
Sep 26, 2025	32.57	32.57	31.00	31.86	31.86	-1.71%	8,117
Sep 25, 2025	31.19	34.00	30.87	32.42	32.42	-0.53%	8,958
Sep 24, 2025	33.72	34.12	32.08	32.59	32.59	-3.34%	4,008
Sep 23, 2025	34.15	34.51	32.60	33.72	33.72	3.36%	6,986
Sep 22, 2025	33.13	33.13	32.16	32.62	32.62	-3.42%	8,919
Sep 19, 2025	32.61	34.27	32.61	33.78	33.78	6.31%	7,287
Sep 18, 2025	29.80	31.91	29.80	31.77	31.77	10.21%	20,164
Sep 17, 2025	29.17	29.17	27.01	28.83	28.83	-2.32%	3,325
Sep 16, 2025	29.62	29.62	29.24	29.52	29.52	-1.04%	1,115
Sep 15, 2025	29.27	29.83	28.77	29.83	29.83	0.07%	3,162
Sep 12, 2025	27.60	29.81	27.60	29.81	29.81	7.72%	1,354
Sep 11, 2025	27.59	27.95	27.59	27.67	27.67	-2.70%	3,721