Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
8.30
+0.04 (0.48%)
At close: Jul 18, 2025, 4:00 PM
8.29
-0.01 (-0.12%)
After-hours: Jul 18, 2025, 7:59 PM EDT
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.25 | 8.38 | 8.22 | 8.30 | 8.30 | 0.48% | 4,638,505 |
| Jul 17, 2025 | 8.39 | 8.44 | 8.17 | 8.26 | 8.26 | -2.13% | 7,961,361 |
| Jul 16, 2025 | 8.53 | 8.62 | 8.40 | 8.44 | 8.44 | -1.52% | 5,969,843 |
| Jul 15, 2025 | 8.54 | 8.63 | 8.45 | 8.57 | 8.57 | 0.59% | 6,102,768 |
| Jul 14, 2025 | 8.93 | 8.96 | 8.50 | 8.52 | 8.52 | -5.12% | 8,224,272 |
| Jul 11, 2025 | 8.98 | 9.00 | 8.82 | 8.98 | 8.98 | 0.45% | 3,794,170 |
| Jul 10, 2025 | 8.89 | 9.13 | 8.78 | 8.94 | 8.94 | 0.45% | 7,477,130 |
| Jul 9, 2025 | 9.12 | 9.27 | 8.90 | 8.90 | 8.90 | -2.31% | 7,967,749 |
| Jul 8, 2025 | 9.18 | 9.37 | 9.11 | 9.11 | 9.11 | -0.44% | 5,428,050 |
| Jul 7, 2025 | 9.50 | 9.63 | 9.14 | 9.15 | 9.15 | -3.68% | 8,466,711 |
| Jul 3, 2025 | 9.48 | 9.62 | 9.40 | 9.50 | 9.50 | -1.55% | 4,149,002 |
| Jul 2, 2025 | 9.70 | 9.79 | 9.54 | 9.65 | 9.65 | -0.92% | 6,108,571 |
| Jul 1, 2025 | 9.43 | 9.89 | 9.37 | 9.74 | 9.74 | 4.17% | 8,121,262 |
| Jun 30, 2025 | 9.25 | 9.47 | 9.17 | 9.35 | 9.35 | -4.40% | 8,044,244 |
| Jun 27, 2025 | 8.90 | 9.78 | 8.90 | 9.78 | 9.78 | 9.52% | 9,874,684 |
| Jun 26, 2025 | 8.89 | 9.02 | 8.69 | 8.93 | 8.93 | -1.00% | 7,934,862 |
| Jun 25, 2025 | 8.91 | 9.10 | 8.72 | 9.02 | 9.02 | 0.22% | 6,993,239 |
| Jun 24, 2025 | 9.15 | 9.34 | 8.96 | 9.00 | 9.00 | -2.91% | 8,939,494 |
| Jun 23, 2025 | 9.34 | 9.53 | 9.10 | 9.27 | 9.22 | -1.80% | 9,473,691 |
| Jun 20, 2025 | 9.22 | 9.48 | 9.12 | 9.44 | 9.39 | 2.05% | 5,124,569 |
| Jun 18, 2025 | 9.32 | 9.42 | 9.24 | 9.25 | 9.20 | -1.18% | 3,897,119 |
| Jun 17, 2025 | 9.16 | 9.51 | 9.14 | 9.36 | 9.31 | 2.18% | 5,175,616 |
| Jun 16, 2025 | 9.25 | 9.25 | 8.93 | 9.16 | 9.11 | -2.86% | 6,474,241 |
| Jun 13, 2025 | 9.71 | 9.71 | 9.25 | 9.43 | 9.38 | -1.57% | 8,608,430 |
| Jun 12, 2025 | 9.50 | 9.62 | 9.45 | 9.58 | 9.53 | 0.84% | 4,925,459 |
| Jun 11, 2025 | 9.67 | 9.74 | 9.29 | 9.50 | 9.45 | -2.56% | 10,021,688 |
| Jun 10, 2025 | 9.88 | 10.01 | 9.67 | 9.75 | 9.70 | -0.71% | 7,001,652 |
| Jun 9, 2025 | 10.20 | 10.39 | 9.79 | 9.82 | 9.76 | -3.25% | 7,904,622 |
| Jun 6, 2025 | 10.52 | 10.67 | 10.11 | 10.15 | 10.09 | -6.37% | 7,427,376 |
| Jun 5, 2025 | 10.12 | 10.92 | 9.85 | 10.84 | 10.78 | 7.75% | 9,949,653 |
| Jun 4, 2025 | 9.87 | 10.39 | 9.87 | 10.06 | 10.00 | 2.24% | 5,282,406 |
| Jun 3, 2025 | 9.84 | 10.06 | 9.67 | 9.84 | 9.78 | -0.71% | 5,669,398 |
| Jun 2, 2025 | 9.95 | 10.15 | 9.73 | 9.91 | 9.85 | -0.20% | 8,702,287 |
| May 30, 2025 | 10.65 | 10.72 | 9.92 | 9.93 | 9.87 | -7.63% | 14,571,504 |
| May 29, 2025 | 10.48 | 10.82 | 10.40 | 10.75 | 10.69 | 1.13% | 4,390,167 |
| May 28, 2025 | 10.58 | 10.70 | 10.46 | 10.63 | 10.57 | -0.28% | 4,103,361 |
| May 27, 2025 | 10.36 | 10.87 | 10.27 | 10.66 | 10.60 | 0.09% | 7,264,730 |
| May 23, 2025 | 10.88 | 10.91 | 10.47 | 10.65 | 10.59 | -0.84% | 6,381,006 |
| May 22, 2025 | 10.77 | 10.81 | 10.37 | 10.74 | 10.68 | -1.38% | 7,147,559 |
| May 21, 2025 | 10.51 | 10.97 | 10.35 | 10.89 | 10.83 | 4.11% | 5,346,214 |
| May 20, 2025 | 10.34 | 10.54 | 10.27 | 10.46 | 10.40 | 0.48% | 3,954,215 |
| May 19, 2025 | 10.53 | 10.57 | 10.29 | 10.41 | 10.35 | 2.56% | 4,553,550 |
| May 16, 2025 | 10.17 | 10.38 | 10.10 | 10.15 | 10.09 | -1.07% | 4,042,856 |
| May 15, 2025 | 10.24 | 10.44 | 10.11 | 10.26 | 10.20 | 1.58% | 5,452,391 |
| May 14, 2025 | 10.19 | 10.31 | 9.83 | 10.10 | 10.04 | -1.56% | 8,293,658 |
| May 13, 2025 | 11.03 | 11.07 | 10.04 | 10.26 | 10.20 | -8.23% | 10,193,411 |
| May 12, 2025 | 10.93 | 11.50 | 10.93 | 11.18 | 11.12 | -0.80% | 4,486,327 |
| May 9, 2025 | 11.14 | 11.50 | 11.12 | 11.27 | 11.21 | 1.53% | 3,352,062 |
| May 8, 2025 | 11.83 | 11.86 | 10.96 | 11.10 | 11.04 | -7.81% | 7,791,741 |
| May 7, 2025 | 12.34 | 12.43 | 11.88 | 12.04 | 11.97 | -1.39% | 5,887,624 |