PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.07	21.11	19.07	20.56	20.56	6.71%	27,685
Aug 20, 2026	19.59	19.59	19.05	19.27	19.27	-1.32%	7,819
Aug 19, 2026	19.00	19.68	18.44	19.53	19.53	3.92%	18,854
Aug 18, 2026	18.72	19.19	18.68	18.79	18.79	-1.06%	19,259
Aug 17, 2026	19.42	19.79	18.97	18.99	18.99	-1.81%	5,736
Aug 14, 2026	20.36	20.68	19.31	19.34	19.34	-5.78%	27,165
Aug 13, 2026	19.38	20.65	19.08	20.53	20.53	9.60%	41,635
Aug 12, 2026	19.48	19.48	18.23	18.73	18.73	-4.63%	20,217
Aug 11, 2026	19.47	20.00	19.11	19.64	19.64	-0.11%	54,947
Aug 10, 2026	18.78	20.60	18.78	19.66	19.66	3.58%	99,148
Aug 7, 2026	16.56	19.02	16.56	18.98	18.98	20.58%	66,693
Aug 6, 2026	15.69	16.14	15.13	15.74	15.74	-3.14%	53,828
Aug 5, 2026	16.90	17.80	16.22	16.25	16.25	-5.30%	73,843
Aug 4, 2026	14.25	17.43	13.92	17.16	17.16	58.01%	354,265
Aug 3, 2026	10.81	11.02	10.61	10.86	10.86	4.52%	82,699
Jul 31, 2026	10.22	10.42	9.85	10.39	10.39	1.37%	51,291
Jul 30, 2026	10.02	10.40	9.95	10.25	10.25	-1.44%	18,745
Jul 29, 2026	10.55	11.08	10.37	10.40	10.40	-0.86%	70,141
Jul 28, 2026	10.92	11.08	9.57	10.49	10.49	-12.07%	39,102
Jul 27, 2026	11.02	12.02	11.02	11.93	11.93	13.83%	26,027
Jul 24, 2026	10.87	10.87	10.35	10.48	10.48	-0.76%	21,637
Jul 23, 2026	10.98	10.98	10.21	10.56	10.56	-2.01%	17,502
Jul 22, 2026	11.62	11.62	10.58	10.78	10.78	-12.33%	30,171
Jul 21, 2026	12.54	12.59	12.00	12.29	12.29	-3.06%	11,122
Jul 20, 2026	12.16	12.94	12.16	12.68	12.68	3.85%	19,642
Jul 17, 2026	12.14	12.62	11.69	12.21	12.21	-3.48%	54,464
Jul 16, 2026	12.44	12.65	11.68	12.65	12.65	1.33%	22,725
Jul 15, 2026	12.66	13.09	12.42	12.48	12.48	-0.36%	25,948
Jul 14, 2026	10.69	12.86	10.64	12.53	12.53	5.65%	94,084
Jul 13, 2026	11.37	11.90	11.22	11.86	11.86	5.24%	96,137
Jul 10, 2026	12.24	12.27	11.10	11.27	11.27	-3.59%	85,188
Jul 9, 2026	11.45	11.71	10.97	11.69	11.69	-4.73%	24,504
Jul 8, 2026	11.74	12.32	11.28	12.27	12.27	-3.46%	73,640
Jul 7, 2026	12.57	13.51	12.25	12.71	12.71	2.91%	136,566
Jul 6, 2026	11.42	12.61	11.35	12.35	12.35	4.68%	50,401
Jul 2, 2026	11.69	12.40	11.65	11.80	11.80	5.81%	219,311
Jul 1, 2026	10.26	11.55	10.22	11.15	11.15	15.42%	129,965
Jun 30, 2026	9.40	10.00	9.35	9.66	9.66	1.58%	81,564
Jun 29, 2026	9.60	9.99	9.40	9.51	9.51	5.08%	89,679
Jun 26, 2026	8.48	9.20	8.48	9.05	9.05	10.23%	175,664
Jun 25, 2026	8.90	8.97	8.13	8.21	8.21	-10.95%	73,540
Jun 24, 2026	9.37	9.92	9.10	9.22	9.22	-5.74%	140,724
Jun 23, 2026	10.41	10.50	9.78	9.85	9.78	-4.55%	65,761
Jun 22, 2026	11.53	12.03	10.30	10.32	10.25	-14.28%	66,231
Jun 18, 2026	11.85	12.10	11.40	12.04	11.96	-3.23%	74,374
Jun 17, 2026	12.68	13.40	12.33	12.44	12.35	-3.94%	55,041
Jun 16, 2026	13.13	13.13	12.28	12.95	12.86	-2.34%	35,902
Jun 15, 2026	12.44	13.29	12.32	13.26	13.17	10.59%	65,710
Jun 12, 2026	12.14	12.37	11.78	11.99	11.91	-4.84%	72,893
Jun 11, 2026	12.15	12.67	12.02	12.60	12.51	1.37%	58,408