PLTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	64.81	64.81	64.81	64.81	64.81	2.20%	156
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
Aug 5, 2026	52.00	52.00	49.83	49.83	49.83	-4.97%	4,252
Aug 4, 2026	43.31	54.64	43.31	52.43	52.43	58.10%	4,087
Aug 3, 2026	32.34	33.41	32.34	33.17	33.17	4.28%	2,226
Jul 31, 2026	31.81	31.81	31.81	31.81	31.81	1.60%	26
Jul 30, 2026	31.31	31.31	31.31	31.31	31.31	-1.60%	12
Jul 29, 2026	31.81	31.81	31.81	31.81	31.81	-0.44%	18
Jul 28, 2026	29.80	31.95	29.80	31.95	31.95	-12.37%	218
Jul 27, 2026	36.46	36.46	36.46	36.46	36.46	13.95%	111
Jul 24, 2026	32.00	32.00	32.00	32.00	32.00	-0.80%	6
Jul 23, 2026	32.26	32.26	32.26	32.26	32.26	-2.00%	57
Jul 22, 2026	32.92	32.92	32.92	32.92	32.92	-12.35%	20
Jul 21, 2026	37.94	37.94	37.56	37.56	37.56	-3.45%	395
Jul 20, 2026	38.90	38.90	38.90	38.90	38.90	3.93%	6
Jul 17, 2026	37.30	37.43	37.30	37.43	37.43	-2.91%	276
Jul 16, 2026	35.74	38.55	35.74	38.55	38.55	1.05%	147
Jul 15, 2026	38.00	39.10	38.00	38.15	38.15	-0.31%	500
Jul 14, 2026	33.50	39.25	33.50	38.27	38.27	6.09%	6,663