Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
8.22
-0.07 (-0.84%)
At close: Feb 27, 2026, 4:00 PM EST
8.31
+0.09 (1.06%)
After-hours: Feb 27, 2026, 7:59 PM EST
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.40 | 8.42 | 8.17 | 8.22 | 8.22 | -0.84% | 67,719,717 |
| Feb 26, 2026 | 8.42 | 8.50 | 8.19 | 8.29 | 8.29 | -1.31% | 55,749,784 |
| Feb 25, 2026 | 8.64 | 8.74 | 8.27 | 8.40 | 8.40 | -4.22% | 53,615,085 |
| Feb 24, 2026 | 8.76 | 8.92 | 8.68 | 8.77 | 8.77 | 1.39% | 47,945,401 |
| Feb 23, 2026 | 8.57 | 8.84 | 8.57 | 8.65 | 8.65 | 3.59% | 47,495,206 |
| Feb 20, 2026 | 8.55 | 8.61 | 8.30 | 8.35 | 8.35 | -0.24% | 44,169,840 |
| Feb 19, 2026 | 8.53 | 8.61 | 8.29 | 8.37 | 8.37 | 0.36% | 45,093,516 |
| Feb 18, 2026 | 8.31 | 8.37 | 7.98 | 8.34 | 8.34 | -1.77% | 62,531,884 |
| Feb 17, 2026 | 8.77 | 8.86 | 8.41 | 8.49 | 8.49 | -1.16% | 50,289,336 |
| Feb 13, 2026 | 8.81 | 8.94 | 8.46 | 8.59 | 8.59 | -1.60% | 49,489,295 |
| Feb 12, 2026 | 8.36 | 8.90 | 8.33 | 8.73 | 8.73 | 4.55% | 55,694,867 |
| Feb 11, 2026 | 8.13 | 8.50 | 8.13 | 8.35 | 8.35 | 2.96% | 51,190,476 |
| Feb 10, 2026 | 7.80 | 8.21 | 7.78 | 8.11 | 8.11 | 2.40% | 46,430,966 |
| Feb 9, 2026 | 8.31 | 8.42 | 7.74 | 7.92 | 7.92 | -5.15% | 45,407,559 |
| Feb 6, 2026 | 8.39 | 8.59 | 8.23 | 8.35 | 8.35 | -4.46% | 48,742,410 |
| Feb 5, 2026 | 8.34 | 8.84 | 8.28 | 8.74 | 8.74 | 6.85% | 61,389,843 |
| Feb 4, 2026 | 7.45 | 8.36 | 7.43 | 8.18 | 8.18 | 11.75% | 50,670,459 |
| Feb 3, 2026 | 6.95 | 7.57 | 6.95 | 7.32 | 7.32 | -6.99% | 79,111,865 |
| Feb 2, 2026 | 7.71 | 7.93 | 7.67 | 7.87 | 7.87 | -0.76% | 44,301,778 |
| Jan 30, 2026 | 7.74 | 8.00 | 7.71 | 7.93 | 7.93 | 3.52% | 39,641,131 |
| Jan 29, 2026 | 7.39 | 7.88 | 7.39 | 7.66 | 7.66 | 3.65% | 38,802,686 |
| Jan 28, 2026 | 7.09 | 7.40 | 7.07 | 7.39 | 7.39 | 4.97% | 41,152,382 |
| Jan 27, 2026 | 6.95 | 7.08 | 6.88 | 7.04 | 7.04 | 1.00% | 25,489,778 |
| Jan 26, 2026 | 6.93 | 6.97 | 6.84 | 6.97 | 6.97 | 1.46% | 25,918,031 |
| Jan 23, 2026 | 6.97 | 7.01 | 6.77 | 6.87 | 6.87 | -2.14% | 35,241,804 |
| Jan 22, 2026 | 6.89 | 7.07 | 6.89 | 7.02 | 7.02 | -0.28% | 28,754,045 |
| Jan 21, 2026 | 6.91 | 7.22 | 6.88 | 7.04 | 7.04 | 1.88% | 42,704,468 |
| Jan 20, 2026 | 6.96 | 7.01 | 6.78 | 6.91 | 6.91 | 1.47% | 43,932,636 |
| Jan 16, 2026 | 6.51 | 6.86 | 6.40 | 6.81 | 6.81 | 3.50% | 42,873,947 |
| Jan 15, 2026 | 6.52 | 6.61 | 6.46 | 6.58 | 6.58 | 0.77% | 44,686,507 |
| Jan 14, 2026 | 6.54 | 6.70 | 6.42 | 6.53 | 6.53 | 0.31% | 43,236,809 |
| Jan 13, 2026 | 6.52 | 6.62 | 6.44 | 6.51 | 6.51 | 0.31% | 40,343,665 |
| Jan 12, 2026 | 6.55 | 6.61 | 6.38 | 6.49 | 6.49 | -1.07% | 40,979,919 |
| Jan 9, 2026 | 6.58 | 6.67 | 6.52 | 6.56 | 6.56 | -0.46% | 42,741,537 |
| Jan 8, 2026 | 6.28 | 6.67 | 6.28 | 6.59 | 6.59 | 2.81% | 65,582,996 |
| Jan 7, 2026 | 6.48 | 6.56 | 6.21 | 6.41 | 6.41 | -1.08% | 54,304,906 |
| Jan 6, 2026 | 6.61 | 6.67 | 6.46 | 6.48 | 6.48 | -3.28% | 39,318,466 |
| Jan 5, 2026 | 6.67 | 6.79 | 6.62 | 6.70 | 6.70 | -3.74% | 43,470,399 |
| Jan 2, 2026 | 6.47 | 7.01 | 6.46 | 6.96 | 6.96 | 5.61% | 57,185,963 |
| Dec 31, 2025 | 6.47 | 6.60 | 6.45 | 6.59 | 6.59 | 1.85% | 22,874,316 |
| Dec 30, 2025 | 6.34 | 6.48 | 6.33 | 6.47 | 6.47 | 1.89% | 23,001,190 |
| Dec 29, 2025 | 6.27 | 6.37 | 6.25 | 6.35 | 6.35 | 2.42% | 25,747,736 |
| Dec 26, 2025 | 6.00 | 6.21 | 5.97 | 6.20 | 6.20 | 2.99% | 20,431,072 |
| Dec 24, 2025 | 6.06 | 6.07 | 6.01 | 6.02 | 6.02 | - | 9,661,205 |
| Dec 23, 2025 | 6.07 | 6.10 | 5.99 | 6.02 | 6.02 | -0.91% | 18,019,723 |
| Dec 22, 2025 | 6.05 | 6.13 | 5.93 | 6.08 | 6.03 | -0.25% | 34,985,372 |
| Dec 19, 2025 | 6.32 | 6.32 | 6.04 | 6.09 | 6.04 | -4.09% | 43,652,203 |
| Dec 18, 2025 | 6.50 | 6.52 | 6.30 | 6.35 | 6.30 | -4.94% | 50,884,621 |
| Dec 17, 2025 | 6.32 | 6.68 | 6.32 | 6.68 | 6.63 | 5.78% | 56,281,874 |
| Dec 16, 2025 | 6.53 | 6.55 | 6.29 | 6.32 | 6.26 | -2.55% | 48,779,741 |