Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
12.26
+1.36 (12.48%)
May 6, 2025, 10:59 AM EDT - Market open
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 11.92 | 12.10 | 11.81 | 12.12 | - | 11.19% | 2,156,814 |
| May 5, 2025 | 10.92 | 11.11 | 10.78 | 10.90 | 10.90 | 0.37% | 13,541,743 |
| May 2, 2025 | 11.39 | 11.44 | 10.84 | 10.86 | 10.86 | -6.94% | 6,068,695 |
| May 1, 2025 | 11.31 | 11.67 | 11.27 | 11.67 | 11.67 | 2.10% | 3,270,800 |
| Apr 30, 2025 | 12.14 | 12.22 | 11.40 | 11.43 | 11.43 | -2.14% | 5,951,199 |
| Apr 29, 2025 | 11.90 | 11.96 | 11.63 | 11.68 | 11.68 | -1.27% | 2,524,865 |
| Apr 28, 2025 | 11.93 | 12.43 | 11.79 | 11.83 | 11.83 | -1.50% | 3,446,666 |
| Apr 25, 2025 | 12.57 | 12.73 | 12.00 | 12.01 | 12.01 | -4.68% | 4,296,498 |
| Apr 24, 2025 | 13.40 | 13.49 | 12.56 | 12.60 | 12.60 | -6.94% | 3,779,035 |
| Apr 23, 2025 | 13.80 | 13.94 | 13.11 | 13.54 | 13.54 | -7.13% | 3,686,619 |
| Apr 22, 2025 | 14.72 | 15.00 | 14.18 | 14.58 | 14.58 | -3.44% | 1,851,009 |
| Apr 21, 2025 | 14.81 | 15.33 | 14.21 | 15.10 | 15.10 | 3.21% | 1,320,505 |
| Apr 17, 2025 | 14.51 | 14.87 | 14.42 | 14.63 | 14.63 | -1.08% | 1,501,641 |
| Apr 16, 2025 | 14.26 | 15.23 | 14.15 | 14.79 | 14.79 | 5.79% | 2,587,092 |
| Apr 15, 2025 | 14.77 | 14.79 | 13.89 | 13.98 | 13.98 | -6.30% | 3,400,694 |
| Apr 14, 2025 | 14.37 | 15.10 | 14.09 | 14.92 | 14.92 | -4.60% | 3,372,628 |
| Apr 11, 2025 | 15.70 | 16.16 | 15.46 | 15.64 | 15.64 | 0.13% | 2,014,419 |
| Apr 10, 2025 | 15.66 | 16.33 | 15.26 | 15.62 | 15.62 | 3.44% | 2,096,627 |
| Apr 9, 2025 | 18.42 | 18.55 | 14.75 | 15.10 | 15.10 | -18.69% | 4,290,674 |
| Apr 8, 2025 | 17.18 | 19.05 | 16.50 | 18.57 | 18.57 | 0.32% | 3,101,817 |
| Apr 7, 2025 | 21.45 | 21.50 | 17.71 | 18.51 | 18.51 | -4.83% | 8,059,390 |
| Apr 4, 2025 | 18.14 | 19.87 | 18.00 | 19.45 | 19.45 | 11.59% | 4,090,830 |
| Apr 3, 2025 | 17.89 | 17.90 | 17.03 | 17.43 | 17.43 | 4.31% | 1,544,640 |
| Apr 2, 2025 | 17.74 | 17.74 | 16.50 | 16.71 | 16.71 | -3.07% | 2,854,756 |
| Apr 1, 2025 | 17.40 | 17.82 | 17.13 | 17.24 | 17.24 | -0.40% | 1,892,509 |
| Mar 31, 2025 | 18.20 | 18.42 | 17.26 | 17.31 | 17.31 | 1.70% | 3,876,105 |
| Mar 28, 2025 | 16.41 | 17.33 | 16.41 | 17.02 | 17.02 | 4.87% | 2,088,544 |
| Mar 27, 2025 | 16.07 | 16.29 | 15.63 | 16.23 | 16.23 | 2.40% | 2,276,351 |
| Mar 26, 2025 | 15.22 | 16.08 | 15.07 | 15.85 | 15.85 | 4.34% | 2,046,384 |
| Mar 25, 2025 | 15.07 | 15.41 | 14.95 | 15.19 | 15.19 | -0.65% | 1,404,898 |
| Mar 24, 2025 | 15.89 | 16.09 | 15.20 | 15.29 | 15.13 | -6.25% | 2,591,635 |
| Mar 21, 2025 | 17.36 | 17.60 | 16.31 | 16.31 | 16.14 | -4.12% | 2,514,979 |
| Mar 20, 2025 | 17.40 | 17.46 | 16.54 | 17.01 | 16.84 | -1.51% | 1,992,158 |
| Mar 19, 2025 | 17.56 | 17.96 | 16.88 | 17.27 | 17.09 | -2.59% | 1,329,608 |
| Mar 18, 2025 | 17.40 | 18.14 | 17.35 | 17.73 | 17.55 | 3.99% | 2,173,836 |
| Mar 17, 2025 | 16.84 | 17.62 | 16.79 | 17.05 | 16.88 | -1.33% | 1,923,128 |
| Mar 14, 2025 | 18.02 | 18.24 | 17.05 | 17.28 | 17.10 | -8.18% | 2,334,484 |
| Mar 13, 2025 | 18.19 | 19.10 | 18.01 | 18.82 | 18.63 | 4.85% | 2,059,466 |
| Mar 12, 2025 | 17.97 | 18.89 | 17.73 | 17.95 | 17.77 | -7.24% | 2,109,764 |
| Mar 11, 2025 | 19.92 | 19.99 | 18.68 | 19.35 | 19.15 | -2.12% | 1,879,310 |
| Mar 10, 2025 | 18.60 | 20.15 | 18.50 | 19.77 | 19.57 | 10.08% | 2,919,599 |
| Mar 7, 2025 | 19.09 | 19.32 | 17.91 | 17.96 | 17.78 | -5.42% | 2,842,235 |
| Mar 6, 2025 | 17.62 | 19.09 | 17.51 | 18.99 | 18.80 | 10.73% | 3,858,001 |
| Mar 5, 2025 | 17.99 | 18.79 | 17.12 | 17.15 | 16.98 | -6.74% | 3,059,886 |
| Mar 4, 2025 | 19.36 | 19.54 | 17.50 | 18.39 | 18.20 | -1.08% | 2,873,080 |
| Mar 3, 2025 | 17.50 | 18.79 | 17.10 | 18.59 | 18.40 | 1.70% | 3,466,514 |
| Feb 28, 2025 | 19.32 | 19.64 | 18.27 | 18.28 | 18.09 | -0.11% | 2,972,684 |
| Feb 27, 2025 | 16.91 | 18.41 | 16.58 | 18.30 | 18.11 | 5.23% | 2,943,758 |
| Feb 26, 2025 | 17.44 | 17.75 | 16.94 | 17.39 | 17.21 | -1.64% | 1,803,605 |
| Feb 25, 2025 | 17.18 | 18.19 | 16.98 | 17.68 | 17.50 | 3.15% | 4,207,167 |