PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.00	23.00	21.85	21.81	-	-0.69%	2,436
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
Aug 12, 2026	19.48	19.48	18.23	18.73	18.62	-4.63%	20,644
Aug 11, 2026	19.47	20.00	19.11	19.64	19.52	-0.11%	54,948
Aug 10, 2026	18.78	20.60	18.78	19.66	19.54	3.58%	99,578
Aug 7, 2026	16.56	19.02	16.56	18.98	18.87	20.58%	70,149
Aug 6, 2026	15.69	16.14	15.13	15.74	15.65	-3.14%	54,305
Aug 5, 2026	16.90	17.80	16.22	16.25	16.15	-5.30%	74,389
Aug 4, 2026	14.25	17.43	13.92	17.16	17.06	58.01%	360,365
Aug 3, 2026	10.81	11.02	10.61	10.86	10.80	4.52%	119,071
Jul 31, 2026	10.22	10.42	9.85	10.39	10.33	1.37%	51,444
Jul 30, 2026	10.02	10.40	9.95	10.25	10.19	-1.44%	18,745
Jul 29, 2026	10.55	11.08	10.37	10.40	10.34	-0.86%	70,333
Jul 28, 2026	10.92	11.08	9.57	10.49	10.43	-12.07%	39,254
Jul 27, 2026	11.02	12.02	11.02	11.93	11.86	13.83%	26,560
Jul 24, 2026	10.87	10.87	10.35	10.48	10.42	-0.76%	21,637