PLTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.50	19.66	18.99	19.54	19.54	1.96%	103,990
Sep 21, 2026	18.32	19.18	18.03	19.17	19.17	6.20%	78,915
Sep 18, 2026	17.94	18.08	16.96	18.05	18.05	1.25%	80,713
Sep 17, 2026	17.78	18.11	17.13	17.83	17.83	2.25%	67,222
Sep 16, 2026	16.54	17.55	16.39	17.43	17.43	2.10%	78,139
Sep 15, 2026	16.58	17.89	16.50	17.08	17.08	-1.28%	74,751
Sep 14, 2026	16.62	17.44	15.99	17.30	17.30	7.40%	141,217
Sep 11, 2026	16.16	16.35	15.75	16.11	16.11	1.31%	71,155
Sep 10, 2026	16.11	16.39	15.64	15.90	15.90	-4.33%	115,908
Sep 9, 2026	16.83	17.03	16.44	16.62	16.62	-0.71%	87,634
Sep 8, 2026	17.45	17.80	16.73	16.73	16.73	-4.71%	87,383
Sep 4, 2026	18.86	18.86	17.45	17.56	17.56	-9.38%	134,388
Sep 3, 2026	17.40	19.98	17.40	19.38	19.38	15.73%	193,049
Sep 2, 2026	18.41	18.46	15.99	16.75	16.75	-11.59%	246,207
Sep 1, 2026	19.61	20.36	18.92	18.94	18.94	-7.23%	83,497
Aug 31, 2026	20.02	20.70	19.98	20.42	20.42	0.11%	79,412
Aug 28, 2026	20.38	20.82	20.04	20.40	20.39	0.62%	105,222
Aug 27, 2026	19.00	20.51	18.70	20.27	20.27	9.23%	227,033
Aug 26, 2026	17.10	18.75	16.81	18.56	18.56	5.27%	123,402
Aug 25, 2026	18.32	19.09	17.54	17.63	17.63	-3.79%	93,005
Aug 24, 2026	18.58	18.81	17.37	18.32	18.32	-4.22%	115,518
Aug 21, 2026	18.10	19.61	17.64	19.13	19.13	6.98%	236,642
Aug 20, 2026	18.25	18.43	17.60	17.88	17.88	-1.43%	76,036
Aug 19, 2026	17.70	18.51	17.23	18.14	18.14	4.07%	162,249
Aug 18, 2026	17.49	18.14	17.30	17.43	17.43	-1.08%	139,862
Aug 17, 2026	18.09	18.39	17.59	17.62	17.62	-2.02%	81,766
Aug 14, 2026	19.13	19.25	17.93	17.98	17.98	-5.50%	112,692
Aug 13, 2026	17.93	19.20	17.69	19.03	19.03	9.18%	182,603
Aug 12, 2026	18.04	18.18	16.86	17.43	17.43	-4.39%	191,695
Aug 11, 2026	18.06	18.83	17.80	18.23	18.23	-0.38%	154,458
Aug 10, 2026	17.46	19.20	17.45	18.30	18.30	3.74%	317,171
Aug 7, 2026	15.54	17.69	15.47	17.64	17.64	20.49%	350,133
Aug 6, 2026	14.67	15.00	14.07	14.64	14.64	-3.11%	227,629
Aug 5, 2026	15.85	16.62	15.11	15.11	15.11	-5.21%	433,879
Aug 4, 2026	13.06	16.26	12.96	15.94	15.94	58.13%	1,760,243
Aug 3, 2026	10.25	10.25	9.79	10.08	10.08	4.24%	1,107,269
Jul 31, 2026	9.55	9.72	9.15	9.67	9.67	1.90%	255,120
Jul 30, 2026	9.33	9.72	9.25	9.49	9.49	-1.45%	252,516
Jul 29, 2026	9.80	10.30	9.57	9.63	9.63	-1.43%	236,285
Jul 28, 2026	10.21	10.31	8.81	9.77	9.77	-12.14%	491,672
Jul 27, 2026	10.25	11.24	10.18	11.12	11.12	13.95%	214,293
Jul 24, 2026	10.11	10.11	9.63	9.76	9.76	-0.88%	170,835
Jul 23, 2026	10.24	10.24	9.43	9.85	9.84	-2.04%	172,998
Jul 22, 2026	11.41	11.41	9.86	10.05	10.05	-11.77%	321,871
Jul 21, 2026	11.68	11.75	11.20	11.39	11.39	-3.84%	80,696
Jul 20, 2026	11.32	12.11	11.32	11.85	11.84	3.75%	146,689
Jul 17, 2026	11.21	11.80	10.81	11.42	11.42	-2.92%	263,262
Jul 16, 2026	11.58	11.82	10.79	11.76	11.76	1.12%	116,068
Jul 15, 2026	11.85	12.17	11.52	11.63	11.63	-0.17%	166,072
Jul 14, 2026	9.96	11.98	9.79	11.65	11.65	5.62%	432,383