PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.94	18.94	16.65	17.16	17.16	-10.72%	100,305
Jun 1, 2026	19.07	19.88	18.16	19.22	19.22	5.19%	146,628
May 29, 2026	16.37	18.51	15.98	18.27	18.27	18.34%	210,947
May 28, 2026	13.44	15.44	13.39	15.44	15.44	16.35%	92,548
May 27, 2026	13.38	13.90	13.10	13.27	13.27	-5.95%	33,085
May 26, 2026	14.01	14.42	13.57	14.11	14.11	-0.53%	32,206
May 22, 2026	14.38	14.57	13.68	14.19	14.18	-0.81%	29,265
May 21, 2026	14.03	14.56	14.03	14.30	14.30	0.66%	65,811
May 20, 2026	13.67	14.27	13.34	14.21	14.21	2.14%	29,518
May 19, 2026	13.89	14.25	13.64	13.91	13.91	0.42%	46,503
May 18, 2026	13.29	13.98	13.11	13.85	13.85	1.58%	37,258
May 15, 2026	13.43	13.91	13.38	13.64	13.64	0.33%	63,122
May 14, 2026	12.83	13.70	12.83	13.59	13.59	5.43%	39,750
May 13, 2026	14.10	14.29	12.63	12.89	12.89	-8.71%	92,831
May 12, 2026	14.28	14.36	13.59	14.12	14.12	-1.26%	71,628
May 11, 2026	13.92	14.32	13.48	14.30	14.30	-1.38%	49,400
May 8, 2026	14.04	14.51	13.56	14.50	14.50	0.76%	64,679
May 7, 2026	13.97	15.15	13.97	14.39	14.39	5.11%	115,773
May 6, 2026	13.66	14.08	13.19	13.69	13.69	-3.32%	129,040
May 5, 2026	15.15	15.75	13.94	14.16	14.16	-14.08%	225,912
May 4, 2026	16.80	17.19	16.26	16.48	16.48	2.94%	132,475
May 1, 2026	15.91	16.40	15.51	16.01	16.01	7.09%	59,975
Apr 30, 2026	14.79	15.15	14.58	14.95	14.95	1.63%	33,097
Apr 29, 2026	15.08	15.08	14.07	14.71	14.71	-4.67%	29,210
Apr 28, 2026	15.65	15.94	15.35	15.43	15.43	-2.59%	19,867
Apr 27, 2026	15.43	16.18	15.43	15.84	15.84	0.13%	26,473
Apr 24, 2026	15.79	15.88	14.97	15.82	15.82	1.87%	56,841
Apr 23, 2026	17.45	17.58	15.21	15.53	15.53	-14.48%	88,794
Apr 22, 2026	17.28	18.18	17.10	18.16	18.16	9.20%	79,122
Apr 21, 2026	16.93	17.51	16.34	16.63	16.63	-0.06%	23,345
Apr 20, 2026	16.48	16.92	16.27	16.64	16.64	-0.89%	42,460
Apr 17, 2026	16.54	17.20	16.13	16.79	16.79	5.00%	55,664
Apr 16, 2026	16.30	16.41	15.26	15.99	15.99	0.76%	105,244
Apr 15, 2026	14.72	15.93	14.31	15.87	15.87	9.49%	62,023
Apr 14, 2026	14.25	14.96	14.18	14.50	14.50	5.11%	76,529
Apr 13, 2026	13.31	14.15	13.17	13.79	13.79	6.73%	180,336
Apr 10, 2026	13.03	13.15	11.88	12.92	12.92	-3.73%	201,016
Apr 9, 2026	15.50	15.50	13.03	13.42	13.42	-14.74%	109,603
Apr 8, 2026	19.12	19.42	15.55	15.74	15.74	-12.36%	28,691
Apr 7, 2026	17.31	17.97	16.96	17.96	17.96	2.71%	13,760
Apr 6, 2026	17.55	17.99	17.35	17.49	17.49	-0.59%	14,011
Apr 2, 2026	16.24	17.62	15.79	17.59	17.59	2.15%	24,580
Apr 1, 2026	17.26	17.51	16.98	17.22	17.22	0.64%	10,854
Mar 31, 2026	15.72	17.30	15.57	17.11	17.11	12.64%	18,328
Mar 30, 2026	16.62	16.62	15.03	15.19	15.19	-8.05%	19,797
Mar 27, 2026	17.13	17.13	16.25	16.52	16.52	-5.95%	25,217
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	0.27%	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