PLTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	73.63	75.01	73.63	75.01	75.01	-0.23%	441
Oct 14, 2026	75.18	75.18	75.18	75.18	75.18	-7.63%	278
Oct 13, 2026	81.38	81.40	80.17	81.40	81.40	-0.35%	1,269
Oct 12, 2026	83.85	83.85	80.03	81.68	81.68	-	4,821
Oct 9, 2026	75.72	81.68	75.72	81.68	81.68	9.99%	618
Oct 8, 2026	73.90	74.26	72.74	74.26	74.26	4.93%	915
Oct 7, 2026	68.59	70.77	68.30	70.77	70.77	1.78%	1,413
Oct 6, 2026	69.40	69.53	69.40	69.53	69.53	2.97%	3,061
Oct 5, 2026	67.52	67.52	67.52	67.52	67.52	0.74%	22
Oct 2, 2026	67.03	67.03	67.03	67.03	67.02	-1.82%	187
Oct 1, 2026	66.28	68.80	66.28	68.26	68.26	3.05%	9,192
Sep 30, 2026	66.25	66.25	66.25	66.25	66.24	0.50%	230
Sep 29, 2026	65.91	65.91	65.91	65.91	65.91	-0.70%	494
Sep 28, 2026	67.29	67.29	66.38	66.38	66.38	-2.25%	361
Sep 25, 2026	70.05	70.05	67.91	67.91	67.91	-3.34%	1,243
Sep 24, 2026	70.26	70.26	70.26	70.26	70.26	1.00%	53
Sep 23, 2026	68.09	69.56	68.09	69.56	69.56	7.32%	657
Sep 22, 2026	64.81	64.81	64.81	64.81	64.81	2.20%	158
Sep 21, 2026	63.41	63.41	63.41	63.41	63.41	6.19%	65
Sep 18, 2026	59.72	59.72	59.72	59.72	59.72	1.00%	14
Sep 17, 2026	59.37	59.37	59.13	59.13	59.13	2.54%	147
Sep 16, 2026	57.56	57.67	57.50	57.67	57.67	2.08%	340
Sep 15, 2026	58.85	58.85	56.49	56.49	56.49	-1.27%	285
Sep 14, 2026	57.22	57.22	57.22	57.22	57.22	7.35%	35
Sep 11, 2026	53.37	53.37	53.27	53.30	53.30	1.55%	346
Sep 10, 2026	52.49	52.49	52.49	52.49	52.48	-4.32%	72
Sep 9, 2026	54.47	54.86	54.47	54.86	54.86	-0.62%	368
Sep 8, 2026	56.65	56.65	55.20	55.20	55.20	-4.77%	312
Sep 4, 2026	58.12	58.12	57.97	57.97	57.97	-8.94%	552
Sep 3, 2026	64.85	64.85	63.66	63.66	63.66	15.36%	408
Sep 2, 2026	54.54	55.18	54.54	55.18	55.18	-11.84%	603
Sep 1, 2026	62.59	62.59	62.59	62.59	62.59	-6.71%	157
Aug 31, 2026	67.10	67.10	67.10	67.10	67.10	-0.13%	28
Aug 28, 2026	67.19	67.19	67.19	67.19	67.19	0.29%	214
Aug 27, 2026	65.97	67.00	65.97	67.00	67.00	9.40%	760
Aug 26, 2026	61.24	61.24	61.24	61.24	61.24	5.42%	359
Aug 25, 2026	61.99	61.99	58.10	58.10	58.09	-3.70%	449
Aug 24, 2026	60.33	60.33	60.33	60.33	60.33	-4.21%	211
Aug 21, 2026	62.98	62.98	62.98	62.98	62.98	6.73%	50
Aug 20, 2026	59.38	59.38	59.01	59.01	59.01	-1.35%	237
Aug 19, 2026	59.82	59.82	59.82	59.82	59.82	3.99%	197
Aug 18, 2026	58.68	59.28	57.35	57.52	57.52	-0.93%	744
Aug 17, 2026	59.77	60.25	58.06	58.06	58.06	-1.75%	611
Aug 14, 2026	59.10	59.10	59.10	59.10	59.10	-5.88%	177
Aug 13, 2026	58.58	62.79	58.58	62.79	62.79	9.58%	785
Aug 12, 2026	56.04	57.30	56.04	57.30	57.30	-4.61%	795
Aug 11, 2026	61.97	61.97	59.24	60.07	60.07	-0.19%	700
Aug 10, 2026	58.08	62.95	57.77	60.18	60.18	3.61%	9,404
Aug 7, 2026	53.26	58.08	53.14	58.08	58.08	20.57%	6,651
Aug 6, 2026	48.90	48.90	48.18	48.18	48.17	-3.32%	388