PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.65	20.34	19.59	20.23	20.23	5.15%	460,895
Feb 5, 2026	19.40	20.02	19.14	19.24	19.24	-9.59%	1,597,051
Feb 4, 2026	22.07	22.14	20.86	21.28	21.28	-0.56%	1,269,465
Feb 3, 2026	21.64	21.89	20.94	21.40	21.40	4.09%	1,421,035
Feb 2, 2026	20.55	20.87	20.00	20.56	20.56	-	1,921,731
Jan 30, 2026	22.11	22.33	19.36	20.56	20.56	-19.02%	4,512,100
Jan 29, 2026	26.88	27.14	24.04	25.39	25.39	-2.08%	4,510,859
Jan 28, 2026	25.53	25.94	24.82	25.93	25.93	3.18%	2,915,014
Jan 27, 2026	25.21	25.36	24.22	25.13	25.13	-3.75%	2,843,558
Jan 26, 2026	27.05	27.69	25.56	26.11	26.11	-2.25%	5,115,348
Jan 23, 2026	26.04	26.73	25.94	26.71	26.71	5.07%	2,597,681
Jan 22, 2026	24.21	25.46	24.12	25.42	25.42	6.32%	1,538,821
Jan 21, 2026	23.95	24.52	23.47	23.91	23.91	0.72%	3,052,264
Jan 20, 2026	23.29	23.76	23.07	23.74	23.74	7.37%	2,307,367
Jan 16, 2026	22.20	22.39	21.76	22.11	22.11	-4.29%	1,593,797
Jan 15, 2026	22.95	23.43	22.64	23.10	23.10	-0.13%	1,726,996
Jan 14, 2026	23.13	23.27	22.64	23.13	23.13	3.17%	2,535,088
Jan 13, 2026	22.98	23.06	22.28	22.42	22.42	-0.40%	1,799,615
Jan 12, 2026	22.32	22.82	22.27	22.51	22.51	2.79%	1,400,031
Jan 9, 2026	22.08	22.32	21.78	21.90	21.90	0.97%	2,022,814
Jan 8, 2026	21.41	21.78	21.22	21.69	21.69	-1.86%	1,344,846
Jan 7, 2026	22.00	22.34	21.77	22.10	22.10	-5.39%	2,159,114
Jan 6, 2026	22.65	23.64	22.64	23.36	23.36	8.00%	2,403,421
Jan 5, 2026	21.73	22.19	21.56	21.63	21.63	5.05%	1,316,442
Jan 2, 2026	20.75	20.89	20.33	20.59	20.59	4.36%	1,642,835
Dec 31, 2025	19.59	20.08	19.28	19.73	19.73	-6.05%	1,893,299
Dec 30, 2025	21.41	21.59	20.69	21.00	21.00	3.04%	1,543,188
Dec 29, 2025	20.94	21.14	19.95	20.38	20.38	-12.61%	3,208,148
Dec 26, 2025	23.19	23.86	22.82	23.32	23.32	7.86%	4,847,954
Dec 24, 2025	21.91	21.94	20.60	21.62	21.62	-1.82%	4,144,008
Dec 23, 2025	21.35	22.12	21.03	22.02	22.02	8.47%	4,485,414
Dec 22, 2025	20.04	20.31	19.82	20.30	20.30	6.73%	1,681,502
Dec 19, 2025	18.78	19.11	18.74	19.02	19.02	2.53%	1,202,319
Dec 18, 2025	18.42	18.70	18.21	18.55	18.55	1.53%	1,733,083
Dec 17, 2025	18.25	18.45	18.11	18.27	18.27	2.87%	1,291,146
Dec 16, 2025	17.73	17.88	17.59	17.76	17.76	3.02%	1,233,398
Dec 15, 2025	17.18	17.49	17.15	17.24	17.24	2.44%	1,381,549
Dec 12, 2025	17.10	17.10	16.53	16.83	16.83	2.75%	1,231,603
Dec 11, 2025	16.07	16.39	16.03	16.38	16.38	2.76%	1,049,008
Dec 10, 2025	16.01	16.02	15.67	15.94	15.94	-2.69%	1,657,580
Dec 9, 2025	15.93	16.38	15.88	16.38	16.38	3.34%	1,045,277
Dec 8, 2025	16.01	16.06	15.75	15.85	15.85	0.13%	465,955
Dec 5, 2025	15.83	15.95	15.75	15.83	15.83	-0.31%	303,633
Dec 4, 2025	15.74	15.98	15.72	15.88	15.88	-0.87%	308,983
Dec 3, 2025	15.84	16.03	15.66	16.02	16.02	1.39%	656,685
Dec 2, 2025	15.79	15.85	15.54	15.80	15.80	-1.13%	848,281
Dec 1, 2025	16.19	16.34	15.93	15.98	15.98	-1.30%	719,864
Nov 28, 2025	15.85	16.19	15.83	16.19	16.19	5.54%	1,007,070
Nov 26, 2025	15.06	15.36	14.99	15.34	15.34	2.40%	646,406
Nov 25, 2025	14.92	14.99	14.80	14.98	14.98	0.54%	326,302