Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
6.82
-0.27 (-3.81%)
At close: Oct 6, 2025, 4:00 PM EDT
6.84
+0.02 (0.29%)
After-hours: Oct 6, 2025, 7:53 PM EDT
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.84 | 6.90 | 6.69 | 6.82 | 6.82 | -3.81% | 23,099,027 |
| Oct 3, 2025 | 6.62 | 7.17 | 6.61 | 7.09 | 7.09 | 7.59% | 26,684,642 |
| Oct 2, 2025 | 6.61 | 6.74 | 6.56 | 6.59 | 6.59 | -1.05% | 15,168,497 |
| Oct 1, 2025 | 6.81 | 6.86 | 6.62 | 6.66 | 6.66 | -1.48% | 15,256,491 |
| Sep 30, 2025 | 6.89 | 6.92 | 6.75 | 6.76 | 6.76 | -1.89% | 17,571,353 |
| Sep 29, 2025 | 6.87 | 6.96 | 6.80 | 6.89 | 6.89 | -0.72% | 11,313,406 |
| Sep 26, 2025 | 6.90 | 7.05 | 6.85 | 6.94 | 6.94 | 0.73% | 18,839,103 |
| Sep 25, 2025 | 7.03 | 7.06 | 6.68 | 6.89 | 6.89 | 0.44% | 24,754,990 |
| Sep 24, 2025 | 6.71 | 6.96 | 6.67 | 6.86 | 6.86 | 1.48% | 18,361,887 |
| Sep 23, 2025 | 6.75 | 6.97 | 6.63 | 6.76 | 6.76 | -2.73% | 20,506,718 |
| Sep 22, 2025 | 6.91 | 7.00 | 6.87 | 6.95 | 6.87 | 1.46% | 11,960,606 |
| Sep 19, 2025 | 7.06 | 7.06 | 6.76 | 6.85 | 6.77 | -2.84% | 16,928,370 |
| Sep 18, 2025 | 7.35 | 7.39 | 7.00 | 7.05 | 6.96 | -5.11% | 23,561,806 |
| Sep 17, 2025 | 7.40 | 7.74 | 7.38 | 7.43 | 7.34 | 0.95% | 18,774,546 |
| Sep 16, 2025 | 7.32 | 7.40 | 7.31 | 7.36 | 7.27 | 0.68% | 10,820,221 |
| Sep 15, 2025 | 7.37 | 7.47 | 7.30 | 7.31 | 7.22 | 0.27% | 10,705,961 |
| Sep 12, 2025 | 7.57 | 7.64 | 7.29 | 7.29 | 7.20 | -4.20% | 14,623,729 |
| Sep 11, 2025 | 7.49 | 7.67 | 7.49 | 7.61 | 7.52 | 1.33% | 15,376,979 |
| Sep 10, 2025 | 7.54 | 7.67 | 7.42 | 7.51 | 7.42 | -2.59% | 17,690,430 |
| Sep 9, 2025 | 7.97 | 8.02 | 7.69 | 7.71 | 7.62 | -3.99% | 18,121,009 |
| Sep 8, 2025 | 8.09 | 8.10 | 7.91 | 8.03 | 7.93 | -1.95% | 12,158,994 |
| Sep 5, 2025 | 7.93 | 8.45 | 7.89 | 8.19 | 8.09 | 2.12% | 17,520,757 |
| Sep 4, 2025 | 8.10 | 8.19 | 7.98 | 8.02 | 7.92 | -0.87% | 12,142,645 |
| Sep 3, 2025 | 7.93 | 8.17 | 7.78 | 8.09 | 7.99 | 1.51% | 15,982,745 |
| Sep 2, 2025 | 8.29 | 8.32 | 7.92 | 7.97 | 7.87 | -0.38% | 15,310,149 |
| Aug 29, 2025 | 7.98 | 8.12 | 7.92 | 8.00 | 7.90 | 1.01% | 11,870,221 |
| Aug 28, 2025 | 7.95 | 8.16 | 7.91 | 7.92 | 7.82 | -0.88% | 12,617,042 |
| Aug 27, 2025 | 7.72 | 8.03 | 7.72 | 7.99 | 7.89 | 2.57% | 15,385,400 |
| Aug 26, 2025 | 8.07 | 8.10 | 7.72 | 7.79 | 7.70 | -2.26% | 17,573,348 |
| Aug 25, 2025 | 8.02 | 8.36 | 7.90 | 7.97 | 7.87 | 0.89% | 16,840,156 |
| Aug 22, 2025 | 8.07 | 8.18 | 7.66 | 7.90 | 7.80 | -1.37% | 21,156,111 |
| Aug 21, 2025 | 7.97 | 8.14 | 7.92 | 8.01 | 7.91 | -0.12% | 16,306,023 |
| Aug 20, 2025 | 8.22 | 8.71 | 8.00 | 8.02 | 7.92 | 1.01% | 32,472,829 |
| Aug 19, 2025 | 7.37 | 7.97 | 7.32 | 7.94 | 7.84 | 9.52% | 27,558,860 |
| Aug 18, 2025 | 7.20 | 7.36 | 7.09 | 7.25 | 7.16 | 1.68% | 18,105,526 |
| Aug 15, 2025 | 7.03 | 7.27 | 7.02 | 7.13 | 7.04 | 2.44% | 16,584,177 |
| Aug 14, 2025 | 6.93 | 7.04 | 6.81 | 6.96 | 6.88 | 1.75% | 15,511,785 |
| Aug 13, 2025 | 6.67 | 6.88 | 6.67 | 6.84 | 6.76 | 1.33% | 17,462,232 |
| Aug 12, 2025 | 6.84 | 6.94 | 6.70 | 6.75 | 6.67 | -2.32% | 14,015,069 |
| Aug 11, 2025 | 6.77 | 6.94 | 6.75 | 6.91 | 6.83 | 2.37% | 10,992,326 |
| Aug 8, 2025 | 6.83 | 6.85 | 6.71 | 6.75 | 6.67 | -2.46% | 13,573,705 |
| Aug 7, 2025 | 6.98 | 7.09 | 6.84 | 6.92 | 6.84 | -1.56% | 12,593,149 |
| Aug 6, 2025 | 7.39 | 7.39 | 6.99 | 7.03 | 6.94 | -3.57% | 15,106,012 |
| Aug 5, 2025 | 7.37 | 7.49 | 7.15 | 7.29 | 7.20 | -7.84% | 20,885,982 |
| Aug 4, 2025 | 8.03 | 8.06 | 7.88 | 7.91 | 7.81 | -4.24% | 13,886,881 |
| Aug 1, 2025 | 8.21 | 8.42 | 8.06 | 8.26 | 8.16 | 2.86% | 10,465,598 |
| Jul 31, 2025 | 7.96 | 8.12 | 7.91 | 8.03 | 7.93 | - | 9,281,433 |
| Jul 30, 2025 | 8.10 | 8.14 | 7.98 | 8.03 | 7.93 | -1.35% | 7,497,506 |
| Jul 29, 2025 | 8.02 | 8.21 | 7.95 | 8.14 | 8.04 | 0.99% | 6,011,421 |
| Jul 28, 2025 | 7.97 | 8.30 | 7.95 | 8.06 | 7.96 | 0.62% | 15,308,711 |