Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
6.20
+0.18 (2.99%)
At close: Dec 26, 2025, 4:00 PM EST
6.21
+0.01 (0.16%)
After-hours: Dec 26, 2025, 7:58 PM EST
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 6.41 | 6.48 | 6.32 | 6.48 | 6.43 | 0.31% | 44,046,465 |
| Dec 12, 2025 | 6.38 | 6.67 | 6.38 | 6.46 | 6.41 | 2.22% | 47,494,950 |
| Dec 11, 2025 | 6.42 | 6.58 | 6.31 | 6.32 | 6.27 | 0.16% | 33,566,349 |
| Dec 10, 2025 | 6.43 | 6.50 | 6.23 | 6.31 | 6.26 | -3.37% | 37,447,125 |
| Dec 9, 2025 | 6.56 | 6.58 | 6.49 | 6.53 | 6.48 | - | 18,344,009 |
| Dec 8, 2025 | 6.52 | 6.61 | 6.45 | 6.53 | 6.48 | 0.15% | 32,241,502 |
| Dec 5, 2025 | 6.66 | 6.70 | 6.51 | 6.52 | 6.47 | -2.10% | 26,451,728 |
| Dec 4, 2025 | 6.73 | 6.80 | 6.65 | 6.66 | 6.61 | -1.04% | 33,159,108 |
| Dec 3, 2025 | 6.99 | 7.04 | 6.73 | 6.73 | 6.68 | -3.30% | 28,559,725 |
| Dec 2, 2025 | 7.01 | 7.01 | 6.74 | 6.96 | 6.90 | -1.83% | 31,003,405 |
| Dec 1, 2025 | 7.20 | 7.27 | 7.03 | 7.09 | 7.03 | 0.71% | 26,178,547 |
| Nov 28, 2025 | 7.07 | 7.16 | 7.04 | 7.04 | 6.98 | -1.68% | 9,868,744 |
| Nov 26, 2025 | 7.11 | 7.24 | 7.04 | 7.16 | 7.10 | -1.38% | 27,745,926 |
| Nov 25, 2025 | 7.41 | 7.56 | 7.21 | 7.26 | 7.20 | -0.68% | 21,506,243 |
| Nov 24, 2025 | 7.55 | 7.57 | 7.17 | 7.31 | 7.25 | -4.69% | 31,715,996 |
| Nov 21, 2025 | 7.61 | 8.03 | 7.52 | 7.67 | 7.61 | 0.52% | 34,676,332 |
| Nov 20, 2025 | 6.90 | 7.69 | 6.81 | 7.63 | 7.57 | 5.83% | 44,135,759 |
| Nov 19, 2025 | 7.10 | 7.33 | 7.02 | 7.21 | 7.15 | 1.26% | 29,680,540 |
| Nov 18, 2025 | 7.09 | 7.19 | 6.90 | 7.12 | 7.06 | 2.30% | 33,850,083 |
| Nov 17, 2025 | 6.99 | 7.10 | 6.84 | 6.96 | 6.90 | 1.75% | 36,933,458 |
| Nov 14, 2025 | 7.14 | 7.23 | 6.72 | 6.84 | 6.78 | -1.01% | 30,137,706 |
| Nov 13, 2025 | 6.60 | 6.97 | 6.55 | 6.91 | 6.85 | 6.47% | 30,151,253 |
| Nov 12, 2025 | 6.29 | 6.62 | 6.29 | 6.49 | 6.44 | 3.51% | 22,936,697 |
| Nov 11, 2025 | 6.28 | 6.39 | 6.21 | 6.27 | 6.22 | 1.46% | 21,429,156 |
| Nov 10, 2025 | 6.53 | 6.57 | 6.15 | 6.18 | 6.13 | -8.85% | 34,246,563 |
| Nov 7, 2025 | 6.95 | 7.14 | 6.75 | 6.78 | 6.72 | -1.60% | 25,786,896 |
| Nov 6, 2025 | 6.45 | 6.91 | 6.34 | 6.89 | 6.83 | 6.99% | 30,351,718 |
| Nov 5, 2025 | 6.40 | 6.67 | 6.37 | 6.44 | 6.39 | 1.42% | 26,246,792 |
| Nov 4, 2025 | 6.32 | 6.49 | 6.21 | 6.35 | 6.30 | 7.99% | 35,925,726 |
| Nov 3, 2025 | 5.96 | 6.05 | 5.87 | 5.88 | 5.83 | -3.29% | 26,130,358 |
| Oct 31, 2025 | 6.13 | 6.17 | 5.96 | 6.08 | 6.03 | -3.18% | 20,129,538 |
| Oct 30, 2025 | 6.16 | 6.29 | 6.12 | 6.28 | 6.23 | 2.28% | 20,210,940 |
| Oct 29, 2025 | 6.39 | 6.42 | 6.10 | 6.14 | 6.09 | -4.81% | 30,911,522 |
| Oct 28, 2025 | 6.45 | 6.55 | 6.37 | 6.45 | 6.40 | -0.31% | 22,278,910 |
| Oct 27, 2025 | 6.48 | 6.52 | 6.34 | 6.47 | 6.42 | -2.27% | 22,953,647 |
| Oct 24, 2025 | 6.68 | 6.69 | 6.57 | 6.62 | 6.57 | -2.22% | 14,629,409 |
| Oct 23, 2025 | 6.97 | 6.99 | 6.73 | 6.77 | 6.71 | -2.87% | 16,868,938 |
| Oct 22, 2025 | 6.73 | 7.20 | 6.73 | 6.97 | 6.91 | 3.41% | 22,721,816 |
| Oct 21, 2025 | 6.73 | 6.85 | 6.71 | 6.74 | 6.69 | -0.15% | 13,118,989 |
| Oct 20, 2025 | 6.83 | 6.90 | 6.68 | 6.75 | 6.70 | -1.75% | 12,130,509 |
| Oct 17, 2025 | 6.91 | 7.04 | 6.75 | 6.87 | 6.81 | - | 20,750,988 |
| Oct 16, 2025 | 6.74 | 6.94 | 6.62 | 6.87 | 6.81 | 0.88% | 23,304,332 |