PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	24.30	24.30	23.31	22.92	22.92	-5.58%	33,828
Oct 21, 2026	21.68	24.35	21.68	24.27	24.27	9.95%	8,504
Oct 20, 2026	22.45	22.66	22.05	22.08	22.08	-1.97%	3,626
Oct 19, 2026	20.95	22.90	20.95	22.52	22.52	8.64%	9,435
Oct 16, 2026	23.39	23.39	20.53	20.73	20.73	-14.48%	17,566
Oct 15, 2026	23.21	24.24	22.69	24.24	24.24	-0.12%	17,109
Oct 14, 2026	26.00	26.42	24.25	24.27	24.27	-7.71%	27,049
Oct 13, 2026	25.91	26.71	25.90	26.30	26.30	-0.34%	7,003
Oct 12, 2026	26.66	27.28	25.84	26.38	26.38	-0.14%	7,318
Oct 9, 2026	24.66	26.49	24.34	26.42	26.42	10.18%	15,037
Oct 8, 2026	24.08	25.03	23.53	23.98	23.98	4.90%	48,492
Oct 7, 2026	22.43	22.86	22.41	22.86	22.86	1.96%	6,129
Oct 6, 2026	22.17	22.97	22.17	22.42	22.42	2.81%	7,180
Oct 5, 2026	22.47	22.48	21.46	21.81	21.81	0.75%	24,941
Oct 2, 2026	23.00	23.00	21.60	21.65	21.65	-1.43%	2,973
Oct 1, 2026	21.91	22.24	21.53	21.96	21.96	2.86%	7,113
Sep 30, 2026	21.89	22.10	21.35	21.35	21.35	0.23%	3,922
Sep 29, 2026	21.23	21.30	20.95	21.30	21.30	-0.65%	3,521
Sep 28, 2026	21.88	21.94	21.19	21.44	21.44	-2.19%	27,664
Sep 25, 2026	22.26	22.53	21.92	21.92	21.92	-3.27%	13,633
Sep 24, 2026	21.86	23.00	21.78	22.66	22.66	0.80%	22,734
Sep 23, 2026	21.40	22.88	21.35	22.48	22.48	7.13%	24,454
Sep 22, 2026	21.12	21.12	20.62	21.11	20.98	2.03%	40,641
Sep 21, 2026	19.72	20.69	19.55	20.69	20.57	6.41%	32,133
Sep 18, 2026	18.40	19.45	18.40	19.45	19.33	1.14%	26,364
Sep 17, 2026	19.12	19.50	18.47	19.23	19.11	2.32%	15,687
Sep 16, 2026	18.07	18.79	17.88	18.79	18.68	2.26%	10,740
Sep 15, 2026	17.85	19.02	17.85	18.38	18.27	-1.16%	5,362
Sep 14, 2026	17.89	18.76	17.35	18.59	18.48	7.18%	25,343
Sep 11, 2026	17.44	17.55	17.00	17.35	17.24	1.73%	23,825
Sep 10, 2026	17.39	17.59	16.85	17.05	16.95	-4.61%	18,818
Sep 9, 2026	18.13	18.32	17.70	17.88	17.77	-0.81%	38,816
Sep 8, 2026	18.77	18.77	17.94	18.02	17.91	-4.61%	15,190
Sep 4, 2026	20.27	20.50	18.75	18.89	18.78	-9.18%	37,425
Sep 3, 2026	19.04	21.37	19.04	20.80	20.68	15.71%	53,471
Sep 2, 2026	19.73	19.73	17.31	17.98	17.87	-11.95%	37,368
Sep 1, 2026	21.06	21.22	20.42	20.42	20.30	-6.53%	8,270
Aug 31, 2026	21.53	22.20	21.53	21.84	21.71	-0.36%	23,916
Aug 28, 2026	21.65	22.13	21.62	21.92	21.79	0.47%	16,009
Aug 27, 2026	20.45	22.00	20.28	21.82	21.69	8.98%	69,163
Aug 26, 2026	18.32	20.04	18.32	20.02	19.90	5.29%	23,898
Aug 25, 2026	19.67	20.39	18.86	19.02	18.90	-3.08%	18,678
Aug 24, 2026	19.96	20.04	18.77	19.62	19.50	-4.57%	21,442
Aug 21, 2026	19.07	21.11	19.07	20.56	20.44	6.71%	27,936
Aug 20, 2026	19.59	19.59	19.05	19.27	19.15	-1.32%	8,602
Aug 19, 2026	19.00	19.68	18.44	19.53	19.41	3.92%	19,111
Aug 18, 2026	18.72	19.19	18.68	18.79	18.68	-1.06%	19,259
Aug 17, 2026	19.42	19.79	18.97	18.99	18.88	-1.81%	5,736
Aug 14, 2026	20.36	20.68	19.31	19.34	19.22	-5.78%	27,165
Aug 13, 2026	19.38	20.65	19.08	20.53	20.41	9.60%	46,861