PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.41	10.50	9.78	9.85	9.85	-4.55%	65,734
Jun 22, 2026	11.53	12.03	10.30	10.32	10.32	-14.28%	64,442
Jun 18, 2026	11.85	12.10	11.40	12.04	12.04	-3.23%	73,789
Jun 17, 2026	12.68	13.40	12.33	12.44	12.44	-3.94%	47,206
Jun 16, 2026	13.13	13.13	12.28	12.95	12.95	-2.34%	35,733
Jun 15, 2026	12.44	13.29	12.32	13.26	13.26	10.59%	65,183
Jun 12, 2026	12.14	12.37	11.78	11.99	11.99	-4.84%	72,536
Jun 11, 2026	12.15	12.67	12.02	12.60	12.60	1.37%	56,978
Jun 10, 2026	12.48	12.96	12.43	12.43	12.43	-2.81%	32,223
Jun 9, 2026	13.34	13.69	11.88	12.79	12.79	-6.57%	50,626
Jun 8, 2026	13.48	13.89	13.48	13.69	13.69	1.18%	49,527
Jun 5, 2026	14.56	14.81	13.21	13.53	13.53	-8.77%	43,588
Jun 4, 2026	15.65	15.74	14.56	14.83	14.83	-0.80%	72,248
Jun 3, 2026	16.60	16.91	14.79	14.95	14.95	-12.88%	97,140
Jun 2, 2026	18.94	18.94	16.65	17.16	17.16	-10.72%	100,305
Jun 1, 2026	19.07	19.88	18.16	19.22	19.22	5.19%	146,628
May 29, 2026	16.37	18.51	15.98	18.27	18.27	18.34%	210,947
May 28, 2026	13.44	15.44	13.39	15.44	15.44	16.35%	92,548
May 27, 2026	13.38	13.90	13.10	13.27	13.27	-5.95%	33,085
May 26, 2026	14.01	14.42	13.57	14.11	14.11	-0.53%	32,206
May 22, 2026	14.38	14.57	13.68	14.19	14.18	-0.81%	29,265
May 21, 2026	14.03	14.56	14.03	14.30	14.30	0.66%	65,811
May 20, 2026	13.67	14.27	13.34	14.21	14.21	2.14%	29,518
May 19, 2026	13.89	14.25	13.64	13.91	13.91	0.42%	46,503
May 18, 2026	13.29	13.98	13.11	13.85	13.85	1.58%	37,258
May 15, 2026	13.43	13.91	13.38	13.64	13.64	0.33%	63,122
May 14, 2026	12.83	13.70	12.83	13.59	13.59	5.43%	39,750
May 13, 2026	14.10	14.29	12.63	12.89	12.89	-8.71%	92,831
May 12, 2026	14.28	14.36	13.59	14.12	14.12	-1.26%	71,628
May 11, 2026	13.92	14.32	13.48	14.30	14.30	-1.38%	49,400
May 8, 2026	14.04	14.51	13.56	14.50	14.50	0.76%	64,679
May 7, 2026	13.97	15.15	13.97	14.39	14.39	5.11%	115,773
May 6, 2026	13.66	14.08	13.19	13.69	13.69	-3.32%	129,040
May 5, 2026	15.15	15.75	13.94	14.16	14.16	-14.08%	225,912
May 4, 2026	16.80	17.19	16.26	16.48	16.48	2.94%	132,475
May 1, 2026	15.91	16.40	15.51	16.01	16.01	7.09%	59,975
Apr 30, 2026	14.79	15.15	14.58	14.95	14.95	1.63%	33,097
Apr 29, 2026	15.08	15.08	14.07	14.71	14.71	-4.67%	29,210
Apr 28, 2026	15.65	15.94	15.35	15.43	15.43	-2.59%	19,867
Apr 27, 2026	15.43	16.18	15.43	15.84	15.84	0.13%	26,473
Apr 24, 2026	15.79	15.88	14.97	15.82	15.82	1.87%	56,841
Apr 23, 2026	17.45	17.58	15.21	15.53	15.53	-14.48%	88,794
Apr 22, 2026	17.28	18.18	17.10	18.16	18.16	9.20%	79,122
Apr 21, 2026	16.93	17.51	16.34	16.63	16.63	-0.06%	23,345
Apr 20, 2026	16.48	16.92	16.27	16.64	16.64	-0.89%	42,460
Apr 17, 2026	16.54	17.20	16.13	16.79	16.79	5.00%	55,664
Apr 16, 2026	16.30	16.41	15.26	15.99	15.99	0.76%	105,244
Apr 15, 2026	14.72	15.93	14.31	15.87	15.87	9.49%	62,023
Apr 14, 2026	14.25	14.96	14.18	14.50	14.50	5.11%	76,529
Apr 13, 2026	13.31	14.15	13.17	13.79	13.79	6.73%	180,336