Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
18.30
+0.91 (5.23%)
Feb 27, 2025, 4:00 PM EST - Market closed
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 16.91 | 18.41 | 16.58 | 18.30 | 18.30 | 5.23% | 2,943,758 |
| Feb 26, 2025 | 17.44 | 17.75 | 16.94 | 17.39 | 17.39 | -1.64% | 1,803,605 |
| Feb 25, 2025 | 17.18 | 18.19 | 16.98 | 17.68 | 17.68 | 3.15% | 4,207,167 |
| Feb 24, 2025 | 16.38 | 17.37 | 15.88 | 17.14 | 17.14 | 10.51% | 7,385,897 |
| Feb 21, 2025 | 14.62 | 15.65 | 14.44 | 15.51 | 15.51 | 4.73% | 6,646,371 |
| Feb 20, 2025 | 15.21 | 16.12 | 14.67 | 14.81 | 14.81 | 5.11% | 14,121,728 |
| Feb 19, 2025 | 12.86 | 14.44 | 12.72 | 14.09 | 14.09 | 10.08% | 13,721,249 |
| Feb 18, 2025 | 13.22 | 13.49 | 12.76 | 12.80 | 12.80 | -4.55% | 7,589,827 |
| Feb 14, 2025 | 13.57 | 13.67 | 13.23 | 13.41 | 13.41 | -0.89% | 3,906,909 |
| Feb 13, 2025 | 13.63 | 13.83 | 13.48 | 13.53 | 13.53 | -0.37% | 3,069,289 |
| Feb 12, 2025 | 14.51 | 14.53 | 13.57 | 13.58 | 13.58 | -4.30% | 3,905,493 |
| Feb 11, 2025 | 13.76 | 14.25 | 13.49 | 14.19 | 14.19 | 3.43% | 4,060,054 |
| Feb 10, 2025 | 14.32 | 14.73 | 13.70 | 13.72 | 13.72 | -5.12% | 4,796,366 |
| Feb 7, 2025 | 14.36 | 14.52 | 13.77 | 14.46 | 14.46 | 0.42% | 7,875,710 |
| Feb 6, 2025 | 16.00 | 16.14 | 14.38 | 14.40 | 14.40 | -9.66% | 5,296,207 |
| Feb 5, 2025 | 15.90 | 16.26 | 15.62 | 15.94 | 15.94 | 2.25% | 2,688,037 |
| Feb 4, 2025 | 15.93 | 16.39 | 14.83 | 15.59 | 15.59 | -23.88% | 7,901,105 |
| Feb 3, 2025 | 21.46 | 21.81 | 20.38 | 20.48 | 20.48 | -1.68% | 2,090,203 |
| Jan 31, 2025 | 21.15 | 21.15 | 20.10 | 20.83 | 20.83 | -1.28% | 398,942 |
| Jan 30, 2025 | 21.48 | 21.58 | 20.97 | 21.10 | 21.10 | -2.09% | 118,047 |
| Jan 29, 2025 | 21.50 | 22.01 | 21.27 | 21.55 | 21.55 | 0.70% | 246,130 |
| Jan 28, 2025 | 22.72 | 23.24 | 21.25 | 21.40 | 21.40 | -6.14% | 292,960 |
| Jan 27, 2025 | 23.24 | 23.55 | 22.48 | 22.80 | 22.80 | 4.35% | 540,282 |
| Jan 24, 2025 | 21.80 | 21.95 | 20.96 | 21.85 | 21.85 | -0.05% | 907,854 |
| Jan 23, 2025 | 22.60 | 22.60 | 21.81 | 21.86 | 21.86 | -2.67% | 290,765 |
| Jan 22, 2025 | 23.22 | 23.33 | 22.34 | 22.46 | 22.46 | -4.99% | 349,258 |
| Jan 21, 2025 | 23.56 | 24.43 | 23.50 | 23.64 | 23.64 | -2.03% | 158,399 |
| Jan 17, 2025 | 24.39 | 24.71 | 23.89 | 24.13 | 24.13 | -3.33% | 70,540 |
| Jan 16, 2025 | 25.20 | 25.23 | 24.19 | 24.96 | 24.96 | -1.58% | 109,295 |
| Jan 15, 2025 | 25.26 | 25.69 | 25.11 | 25.36 | 25.36 | -3.35% | 127,926 |
| Jan 14, 2025 | 25.69 | 26.53 | 25.35 | 26.24 | 26.24 | -1.65% | 109,620 |
| Jan 13, 2025 | 27.01 | 27.23 | 26.38 | 26.68 | 26.68 | 3.49% | 179,669 |
| Jan 10, 2025 | 26.32 | 26.57 | 25.40 | 25.78 | 25.78 | 1.50% | 248,563 |
| Jan 8, 2025 | 25.44 | 25.96 | 24.98 | 25.40 | 25.40 | 2.63% | 269,753 |
| Jan 7, 2025 | 23.24 | 24.83 | 23.24 | 24.75 | 24.75 | 7.70% | 230,014 |
| Jan 6, 2025 | 22.20 | 23.32 | 21.85 | 22.98 | 22.98 | 5.12% | 152,948 |
| Jan 3, 2025 | 23.32 | 23.32 | 21.86 | 21.86 | 21.86 | -6.30% | 154,629 |
| Jan 2, 2025 | 23.02 | 24.13 | 22.95 | 23.33 | 23.33 | 0.65% | 242,984 |
| Dec 31, 2024 | 22.55 | 23.31 | 22.55 | 23.18 | 23.18 | 1.93% | 176,767 |
| Dec 30, 2024 | 22.83 | 23.00 | 22.14 | 22.74 | 22.74 | 2.48% | 329,192 |
| Dec 27, 2024 | 21.56 | 22.45 | 21.48 | 22.19 | 22.19 | 3.79% | 275,976 |
| Dec 26, 2024 | 21.14 | 21.55 | 21.02 | 21.38 | 21.38 | 0.26% | 130,704 |
| Dec 24, 2024 | 21.63 | 21.67 | 20.65 | 21.33 | 21.33 | -2.00% | 241,967 |
| Dec 23, 2024 | 21.78 | 22.59 | 21.39 | 21.76 | 21.76 | -0.18% | 320,434 |
| Dec 20, 2024 | 24.37 | 24.50 | 21.76 | 21.80 | 21.80 | -8.27% | 263,648 |
| Dec 19, 2024 | 24.00 | 24.10 | 23.03 | 23.77 | 23.77 | -3.81% | 204,720 |
| Dec 18, 2024 | 23.83 | 24.97 | 22.75 | 24.71 | 24.71 | 3.84% | 98,926 |
| Dec 17, 2024 | 24.16 | 24.58 | 23.57 | 23.79 | 23.79 | 1.68% | 36,850 |
| Dec 16, 2024 | 23.58 | 24.70 | 22.91 | 23.40 | 23.40 | 0.46% | 43,281 |
| Dec 13, 2024 | 24.05 | 24.23 | 23.29 | 23.29 | 23.29 | -3.78% | 21,454 |
| Dec 12, 2024 | 24.51 | 24.63 | 23.72 | 24.21 | 24.21 | -0.90% | 52,728 |