PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.44	17.55	17.00	17.35	17.35	1.73%	23,824
Sep 10, 2026	17.39	17.59	16.85	17.05	17.05	-4.61%	18,104
Sep 9, 2026	18.13	18.32	17.70	17.88	17.87	-0.81%	38,814
Sep 8, 2026	18.77	18.77	17.94	18.02	18.02	-4.61%	14,314
Sep 4, 2026	20.27	20.50	18.75	18.89	18.89	-9.18%	37,424
Sep 3, 2026	19.04	21.37	19.04	20.80	20.80	15.71%	52,121
Sep 2, 2026	19.73	19.73	17.31	17.98	17.98	-11.95%	35,339
Sep 1, 2026	21.06	21.22	20.42	20.42	20.42	-6.53%	7,757
Aug 31, 2026	21.53	22.20	21.53	21.84	21.84	-0.36%	23,916
Aug 28, 2026	21.65	22.13	21.62	21.92	21.92	0.47%	15,314
Aug 27, 2026	20.45	22.00	20.28	21.82	21.82	8.98%	69,063
Aug 26, 2026	18.32	20.04	18.32	20.02	20.02	5.29%	16,540
Aug 25, 2026	19.67	20.39	18.86	19.02	19.02	-3.08%	17,498
Aug 24, 2026	19.96	20.04	18.77	19.62	19.62	-4.57%	18,669
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