Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
6.52
-0.14 (-2.10%)
At close: Dec 5, 2025, 4:00 PM EST
6.55
+0.03 (0.46%)
After-hours: Dec 5, 2025, 7:52 PM EST
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.66 | 6.70 | 6.51 | 6.52 | 6.52 | -2.10% | 26,446,737 |
| Dec 4, 2025 | 6.73 | 6.80 | 6.65 | 6.66 | 6.66 | -1.04% | 33,159,108 |
| Dec 3, 2025 | 6.99 | 7.04 | 6.73 | 6.73 | 6.73 | -3.30% | 28,435,382 |
| Dec 2, 2025 | 7.01 | 7.01 | 6.74 | 6.96 | 6.96 | -1.83% | 31,000,130 |
| Dec 1, 2025 | 7.20 | 7.27 | 7.03 | 7.09 | 7.09 | 0.71% | 26,178,547 |
| Nov 28, 2025 | 7.07 | 7.16 | 7.04 | 7.04 | 7.04 | -1.68% | 9,863,327 |
| Nov 26, 2025 | 7.11 | 7.24 | 7.04 | 7.16 | 7.16 | -1.38% | 27,745,425 |
| Nov 25, 2025 | 7.41 | 7.56 | 7.21 | 7.26 | 7.26 | -0.68% | 21,503,531 |
| Nov 24, 2025 | 7.55 | 7.57 | 7.17 | 7.31 | 7.31 | -4.69% | 31,697,918 |
| Nov 21, 2025 | 7.61 | 8.03 | 7.52 | 7.67 | 7.67 | 0.52% | 34,659,996 |
| Nov 20, 2025 | 6.90 | 7.69 | 6.81 | 7.63 | 7.63 | 5.83% | 44,122,351 |
| Nov 19, 2025 | 7.10 | 7.33 | 7.02 | 7.21 | 7.21 | 1.26% | 29,680,540 |
| Nov 18, 2025 | 7.09 | 7.19 | 6.90 | 7.12 | 7.12 | 2.30% | 33,850,083 |
| Nov 17, 2025 | 6.99 | 7.10 | 6.84 | 6.96 | 6.96 | 1.75% | 36,933,458 |
| Nov 14, 2025 | 7.14 | 7.23 | 6.72 | 6.84 | 6.84 | -1.01% | 30,137,706 |
| Nov 13, 2025 | 6.60 | 6.97 | 6.55 | 6.91 | 6.91 | 6.47% | 30,151,253 |
| Nov 12, 2025 | 6.29 | 6.62 | 6.29 | 6.49 | 6.49 | 3.51% | 22,936,697 |
| Nov 11, 2025 | 6.28 | 6.39 | 6.21 | 6.27 | 6.27 | 1.46% | 21,429,156 |
| Nov 10, 2025 | 6.53 | 6.57 | 6.15 | 6.18 | 6.18 | -8.85% | 34,246,563 |
| Nov 7, 2025 | 6.95 | 7.14 | 6.75 | 6.78 | 6.78 | -1.60% | 25,786,896 |
| Nov 6, 2025 | 6.45 | 6.91 | 6.34 | 6.89 | 6.89 | 6.99% | 30,351,718 |
| Nov 5, 2025 | 6.40 | 6.67 | 6.37 | 6.44 | 6.44 | 1.42% | 26,246,792 |
| Nov 4, 2025 | 6.32 | 6.49 | 6.21 | 6.35 | 6.35 | 7.99% | 35,925,726 |
| Nov 3, 2025 | 5.96 | 6.05 | 5.87 | 5.88 | 5.88 | -3.29% | 26,130,358 |
| Oct 31, 2025 | 6.13 | 6.17 | 5.96 | 6.08 | 6.08 | -3.18% | 20,129,538 |
| Oct 30, 2025 | 6.16 | 6.29 | 6.12 | 6.28 | 6.28 | 2.28% | 20,210,940 |
| Oct 29, 2025 | 6.39 | 6.42 | 6.10 | 6.14 | 6.14 | -4.81% | 30,911,522 |
| Oct 28, 2025 | 6.45 | 6.55 | 6.37 | 6.45 | 6.45 | -0.31% | 22,278,910 |
| Oct 27, 2025 | 6.48 | 6.52 | 6.34 | 6.47 | 6.47 | -2.27% | 22,953,647 |
| Oct 24, 2025 | 6.68 | 6.69 | 6.57 | 6.62 | 6.62 | -2.22% | 14,629,409 |
| Oct 23, 2025 | 6.97 | 6.99 | 6.73 | 6.77 | 6.77 | -2.87% | 16,868,938 |
| Oct 22, 2025 | 6.73 | 7.20 | 6.73 | 6.97 | 6.97 | 3.41% | 22,721,816 |
| Oct 21, 2025 | 6.73 | 6.85 | 6.71 | 6.74 | 6.74 | -0.15% | 13,118,989 |
| Oct 20, 2025 | 6.83 | 6.90 | 6.68 | 6.75 | 6.75 | -1.75% | 12,130,509 |
| Oct 17, 2025 | 6.91 | 7.04 | 6.75 | 6.87 | 6.87 | - | 20,750,988 |
| Oct 16, 2025 | 6.74 | 6.94 | 6.62 | 6.87 | 6.87 | 0.88% | 23,304,332 |
| Oct 15, 2025 | 6.72 | 6.94 | 6.64 | 6.81 | 6.81 | 0.15% | 18,966,055 |
| Oct 14, 2025 | 6.95 | 7.15 | 6.70 | 6.80 | 6.80 | -1.59% | 23,982,438 |
| Oct 13, 2025 | 6.82 | 7.05 | 6.82 | 6.91 | 6.91 | -1.00% | 14,996,268 |
| Oct 10, 2025 | 6.63 | 6.98 | 6.56 | 6.98 | 6.98 | 5.44% | 17,142,242 |
| Oct 9, 2025 | 6.67 | 6.81 | 6.54 | 6.62 | 6.62 | -0.75% | 19,899,824 |
| Oct 8, 2025 | 6.70 | 6.77 | 6.66 | 6.67 | 6.67 | -0.74% | 14,157,537 |
| Oct 7, 2025 | 6.80 | 6.84 | 6.58 | 6.72 | 6.72 | -1.47% | 23,700,508 |
| Oct 6, 2025 | 6.84 | 6.90 | 6.69 | 6.82 | 6.82 | -3.81% | 23,111,203 |
| 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 |