PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	12.83	13.30	12.83	13.18	-	2.21%	21,699
May 13, 2026	14.10	14.29	12.63	12.89	12.89	-8.71%	92,317
May 12, 2026	14.28	14.36	13.59	14.12	14.12	-1.26%	65,193
May 11, 2026	13.92	14.32	13.48	14.30	14.30	-1.38%	49,263
May 8, 2026	14.04	14.51	13.56	14.50	14.50	0.76%	63,789
May 7, 2026	13.97	15.15	13.97	14.39	14.39	5.11%	115,546
May 6, 2026	13.66	14.08	13.19	13.69	13.69	-3.32%	122,718
May 5, 2026	15.15	15.75	13.94	14.16	14.16	-14.08%	217,734
May 4, 2026	16.80	17.19	16.26	16.48	16.48	2.94%	130,175
May 1, 2026	15.91	16.40	15.51	16.01	16.01	7.09%	59,916
Apr 30, 2026	14.79	15.15	14.58	14.95	14.95	1.63%	31,710
Apr 29, 2026	15.08	15.08	14.07	14.71	14.71	-4.67%	28,573
Apr 28, 2026	15.65	15.94	15.35	15.43	15.43	-2.59%	19,738
Apr 27, 2026	15.43	16.18	15.43	15.84	15.84	0.13%	26,468
Apr 24, 2026	15.79	15.88	14.97	15.82	15.82	1.87%	56,840
Apr 23, 2026	17.45	17.58	15.21	15.53	15.53	-14.48%	82,889
Apr 22, 2026	17.28	18.18	17.10	18.16	18.16	9.20%	77,675
Apr 21, 2026	16.93	17.51	16.34	16.63	16.63	-0.06%	22,784
Apr 20, 2026	16.48	16.92	16.27	16.64	16.64	-0.89%	37,140
Apr 17, 2026	16.54	17.20	16.13	16.79	16.79	5.00%	55,618
Apr 16, 2026	16.30	16.41	15.26	15.99	15.99	0.76%	104,248
Apr 15, 2026	14.72	15.93	14.31	15.87	15.87	9.49%	54,761
Apr 14, 2026	14.25	14.96	14.18	14.50	14.50	5.11%	75,790
Apr 13, 2026	13.31	14.15	13.17	13.79	13.79	6.73%	175,728
Apr 10, 2026	13.03	13.15	11.88	12.92	12.92	-3.73%	199,183
Apr 9, 2026	15.50	15.50	13.03	13.42	13.42	-14.74%	108,010
Apr 8, 2026	19.12	19.42	15.55	15.74	15.74	-12.36%	28,623
Apr 7, 2026	17.31	17.97	16.96	17.96	17.96	2.70%	13,357
Apr 6, 2026	17.55	17.99	17.35	17.49	17.49	-0.59%	13,937
Apr 2, 2026	16.24	17.62	15.79	17.59	17.59	2.15%	23,481
Apr 1, 2026	17.26	17.51	16.98	17.22	17.22	0.64%	10,644
Mar 31, 2026	15.72	17.30	15.57	17.11	17.11	12.64%	18,078
Mar 30, 2026	16.62	16.62	15.03	15.19	15.19	-8.05%	19,681
Mar 27, 2026	17.13	17.13	16.25	16.52	16.52	-5.95%	25,077
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	-0.39%	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
Mar 20, 2026	19.84	20.05	18.33	18.66	18.54	-6.56%	24,202
Mar 19, 2026	19.24	19.97	18.75	19.97	19.84	3.90%	20,177
Mar 18, 2026	19.80	20.10	19.22	19.22	19.09	-2.83%	18,271
Mar 17, 2026	19.27	20.22	19.27	19.78	19.65	2.75%	16,663
Mar 16, 2026	19.29	19.41	18.98	19.25	19.12	2.61%	10,615
Mar 13, 2026	19.47	19.57	18.22	18.76	18.64	-3.55%	34,434
Mar 12, 2026	19.33	20.02	18.92	19.45	19.32	2.59%	27,931
Mar 11, 2026	19.17	19.29	18.44	18.96	18.83	0.64%	25,715
Mar 10, 2026	20.13	20.23	18.69	18.84	18.71	-6.78%	34,473
Mar 9, 2026	20.02	20.58	19.40	20.21	20.08	-1.13%	43,685
Mar 6, 2026	18.71	21.33	18.71	20.44	20.30	5.91%	82,968
Mar 5, 2026	19.37	20.21	18.61	19.30	19.17	-0.92%	61,502