PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	18.24	19.74	18.24	19.48	19.35	8.17%	54,266
Mar 3, 2026	16.69	18.05	15.88	18.01	17.89	2.96%	60,478
Mar 2, 2026	16.45	17.85	16.45	17.49	17.37	11.47%	100,529
Feb 27, 2026	15.14	15.80	15.00	15.69	15.59	1.75%	43,495
Feb 26, 2026	14.87	15.76	14.73	15.42	15.32	2.93%	42,005
Feb 25, 2026	14.19	15.31	14.00	14.98	14.88	8.01%	27,320
Feb 24, 2026	13.68	14.13	13.57	13.87	13.78	-2.73%	15,740
Feb 23, 2026	14.48	14.48	13.59	14.26	14.17	-7.06%	42,625
Feb 20, 2026	14.62	15.49	14.44	15.34	15.24	0.29%	48,261
Feb 19, 2026	14.63	15.50	14.42	15.30	15.20	-0.43%	31,808
Feb 18, 2026	15.50	16.61	15.37	15.37	15.26	3.20%	61,051
Feb 17, 2026	13.97	15.11	13.90	14.89	14.79	2.62%	33,102
Feb 13, 2026	13.81	14.89	13.53	14.51	14.41	3.05%	74,549
Feb 12, 2026	15.47	15.47	13.50	14.08	13.99	-9.51%	81,437
Feb 11, 2026	15.94	16.11	14.99	15.56	15.46	-5.53%	128,758
Feb 10, 2026	17.86	17.86	16.12	16.47	16.36	-4.85%	106,566
Feb 9, 2026	15.89	17.98	15.53	17.31	17.19	10.18%	118,991
Feb 6, 2026	15.62	16.01	15.02	15.71	15.61	9.10%	70,816
Feb 5, 2026	16.12	16.26	14.04	14.40	14.30	-13.88%	68,168
Feb 4, 2026	20.97	20.97	15.74	16.72	16.61	-23.30%	130,705