PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.71	21.33	18.71	20.44	20.44	5.91%	82,617
Mar 5, 2026	19.37	20.21	18.61	19.30	19.30	-0.92%	61,154
Mar 4, 2026	18.24	19.74	18.24	19.48	19.48	8.17%	54,252
Mar 3, 2026	16.69	18.05	15.88	18.01	18.01	2.96%	59,592
Mar 2, 2026	16.45	17.85	16.45	17.49	17.49	11.47%	97,075
Feb 27, 2026	15.14	15.80	15.00	15.69	15.69	1.75%	42,285
Feb 26, 2026	14.87	15.76	14.73	15.42	15.42	2.93%	39,452
Feb 25, 2026	14.19	15.31	14.00	14.98	14.98	8.01%	27,310
Feb 24, 2026	13.68	14.13	13.57	13.87	13.87	-2.73%	15,740
Feb 23, 2026	14.48	14.48	13.59	14.26	14.26	-7.06%	42,209
Feb 20, 2026	14.62	15.49	14.44	15.34	15.34	0.29%	47,955
Feb 19, 2026	14.63	15.50	14.42	15.30	15.30	-0.43%	31,783
Feb 18, 2026	15.50	16.61	15.37	15.37	15.37	3.20%	61,044
Feb 17, 2026	13.97	15.11	13.90	14.89	14.89	2.62%	33,078
Feb 13, 2026	13.81	14.89	13.53	14.51	14.51	3.05%	74,153
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