PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	10.26	11.55	10.22	11.15	11.15	15.42%	129,965
Jun 30, 2026	9.40	10.00	9.35	9.66	9.66	1.58%	81,564
Jun 29, 2026	9.60	9.99	9.40	9.51	9.51	5.08%	89,679
Jun 26, 2026	8.48	9.20	8.48	9.05	9.05	10.23%	175,664
Jun 25, 2026	8.90	8.97	8.13	8.21	8.21	-10.95%	73,540
Jun 24, 2026	9.37	9.92	9.10	9.22	9.22	-5.74%	140,724
Jun 23, 2026	10.41	10.50	9.78	9.85	9.78	-4.55%	65,761
Jun 22, 2026	11.53	12.03	10.30	10.32	10.25	-14.28%	66,231
Jun 18, 2026	11.85	12.10	11.40	12.04	11.96	-3.23%	74,374
Jun 17, 2026	12.68	13.40	12.33	12.44	12.35	-3.94%	55,041
Jun 16, 2026	13.13	13.13	12.28	12.95	12.86	-2.34%	35,902
Jun 15, 2026	12.44	13.29	12.32	13.26	13.17	10.59%	65,710
Jun 12, 2026	12.14	12.37	11.78	11.99	11.91	-4.84%	72,893
Jun 11, 2026	12.15	12.67	12.02	12.60	12.51	1.37%	58,408
Jun 10, 2026	12.48	12.96	12.43	12.43	12.34	-2.81%	32,428
Jun 9, 2026	13.34	13.69	11.88	12.79	12.70	-6.57%	50,731
Jun 8, 2026	13.48	13.89	13.48	13.69	13.60	1.18%	56,039
Jun 5, 2026	14.56	14.81	13.21	13.53	13.44	-8.77%	45,000
Jun 4, 2026	15.65	15.74	14.56	14.83	14.73	-0.80%	72,268
Jun 3, 2026	16.60	16.91	14.79	14.95	14.85	-12.88%	102,283
Jun 2, 2026	18.94	18.94	16.65	17.16	17.04	-10.72%	106,407
Jun 1, 2026	19.07	19.88	18.16	19.22	19.09	5.19%	152,317
May 29, 2026	16.37	18.51	15.98	18.27	18.14	18.34%	212,071
May 28, 2026	13.44	15.44	13.39	15.44	15.33	16.35%	92,688
May 27, 2026	13.38	13.90	13.10	13.27	13.18	-5.95%	33,546
May 26, 2026	14.01	14.42	13.57	14.11	14.01	-0.53%	32,214
May 22, 2026	14.38	14.57	13.68	14.19	14.09	-0.81%	30,517
May 21, 2026	14.03	14.56	14.03	14.30	14.20	0.66%	66,122
May 20, 2026	13.67	14.27	13.34	14.21	14.11	2.14%	29,519