Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
9.93
-0.82 (-7.63%)
At close: May 30, 2025, 4:00 PM
10.03
+0.10 (1.01%)
After-hours: May 30, 2025, 7:59 PM EDT
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.65 | 10.72 | 9.92 | 9.93 | 9.93 | -7.63% | 14,571,504 |
| May 29, 2025 | 10.48 | 10.82 | 10.40 | 10.75 | 10.75 | 1.13% | 4,390,167 |
| May 28, 2025 | 10.58 | 10.70 | 10.46 | 10.63 | 10.63 | -0.28% | 4,103,361 |
| May 27, 2025 | 10.36 | 10.87 | 10.27 | 10.66 | 10.66 | 0.09% | 7,264,730 |
| May 23, 2025 | 10.88 | 10.91 | 10.47 | 10.65 | 10.65 | -0.84% | 6,381,006 |
| May 22, 2025 | 10.77 | 10.81 | 10.37 | 10.74 | 10.74 | -1.38% | 7,147,559 |
| May 21, 2025 | 10.51 | 10.97 | 10.35 | 10.89 | 10.89 | 4.11% | 5,346,214 |
| May 20, 2025 | 10.34 | 10.54 | 10.27 | 10.46 | 10.46 | 0.48% | 3,954,215 |
| May 19, 2025 | 10.53 | 10.57 | 10.29 | 10.41 | 10.41 | 2.56% | 4,553,550 |
| May 16, 2025 | 10.17 | 10.38 | 10.10 | 10.15 | 10.15 | -1.07% | 4,042,856 |
| May 15, 2025 | 10.24 | 10.44 | 10.11 | 10.26 | 10.26 | 1.58% | 5,452,391 |
| May 14, 2025 | 10.19 | 10.31 | 9.83 | 10.10 | 10.10 | -1.56% | 8,293,658 |
| May 13, 2025 | 11.03 | 11.07 | 10.04 | 10.26 | 10.26 | -8.23% | 10,193,411 |
| May 12, 2025 | 10.93 | 11.50 | 10.93 | 11.18 | 11.18 | -0.80% | 4,486,327 |
| May 9, 2025 | 11.14 | 11.50 | 11.12 | 11.27 | 11.27 | 1.53% | 3,352,062 |
| May 8, 2025 | 11.83 | 11.86 | 10.96 | 11.10 | 11.10 | -7.81% | 7,791,741 |
| May 7, 2025 | 12.34 | 12.43 | 11.88 | 12.04 | 12.04 | -1.39% | 5,887,624 |
| May 6, 2025 | 11.89 | 12.53 | 11.80 | 12.21 | 12.21 | 12.02% | 11,400,821 |
| 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 |