PLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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