PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	25.22	26.46	25.02	26.06	25.90	-0.72%	10,193
Nov 28, 2025	26.28	26.28	25.86	26.25	26.09	2.33%	7,821
Nov 26, 2025	25.82	26.31	25.20	25.65	25.49	2.15%	10,344
Nov 25, 2025	23.69	25.15	23.00	25.11	24.96	1.94%	10,801
Nov 24, 2025	23.69	25.41	23.50	24.64	24.48	9.75%	19,959
Nov 21, 2025	22.85	23.08	20.44	22.45	22.31	-0.98%	47,261
Nov 20, 2025	27.89	28.18	22.57	22.67	22.53	-12.13%	12,310
Nov 19, 2025	26.33	26.94	24.95	25.80	25.64	-2.47%	11,573
Nov 18, 2025	26.80	27.63	25.93	26.45	26.29	-4.30%	8,630
Nov 17, 2025	27.36	28.51	26.54	27.64	27.47	-3.24%	12,234
Nov 14, 2025	26.30	29.49	25.99	28.57	28.39	1.89%	16,979
Nov 13, 2025	31.41	31.41	27.74	28.04	27.86	-13.09%	9,582
Nov 12, 2025	34.45	34.45	31.59	32.26	32.06	-7.44%	8,470
Nov 11, 2025	34.91	35.26	33.34	34.86	34.64	-2.37%	7,913
Nov 10, 2025	33.35	36.00	33.35	35.70	35.48	17.39%	8,129
Nov 7, 2025	28.80	30.44	27.55	30.41	30.22	3.11%	16,534
Nov 6, 2025	34.14	35.01	29.27	29.50	29.31	-13.17%	17,172
Nov 5, 2025	34.56	34.56	31.94	33.97	33.76	-2.33%	10,723
Nov 4, 2025	35.75	36.89	33.63	34.78	34.56	-17.05%	23,625
Nov 3, 2025	41.02	41.93	40.17	41.93	41.67	6.66%	17,923
Oct 31, 2025	38.73	40.43	38.46	39.31	39.06	6.01%	7,965
Oct 30, 2025	37.14	38.47	37.08	37.08	36.85	-4.02%	5,461
Oct 29, 2025	35.87	38.73	35.87	38.64	38.39	9.37%	12,459
Oct 28, 2025	35.23	35.73	34.30	35.33	35.10	0.33%	4,822
Oct 27, 2025	35.36	36.04	35.21	35.21	34.99	5.01%	12,255
Oct 24, 2025	33.38	33.96	33.33	33.53	33.32	4.50%	5,409
Oct 23, 2025	30.42	32.25	30.42	32.09	31.88	5.58%	4,260
Oct 22, 2025	32.67	32.67	28.50	30.39	30.20	-6.63%	20,462
Oct 21, 2025	31.84	32.73	31.84	32.55	32.35	-0.05%	7,937