PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	16.00	16.16	15.91	16.09	-	3.01%	510,379
Oct 7, 2025	15.84	15.84	15.49	15.62	15.62	-1.08%	355,194
Oct 6, 2025	15.80	15.85	15.70	15.79	15.79	2.07%	519,429
Oct 3, 2025	15.45	15.57	15.34	15.47	15.47	2.25%	672,820
Oct 2, 2025	15.30	15.30	14.71	15.13	15.13	0.60%	393,783
Oct 1, 2025	15.14	15.20	14.83	15.04	15.04	-0.46%	892,231
Sep 30, 2025	14.98	15.22	14.94	15.11	15.11	-2.07%	512,444
Sep 29, 2025	15.39	15.46	15.32	15.43	15.43	1.38%	870,471
Sep 26, 2025	14.98	15.30	14.97	15.22	15.22	2.84%	901,359
Sep 25, 2025	14.48	14.81	14.41	14.80	14.80	3.93%	832,189
Sep 24, 2025	14.30	14.34	14.16	14.24	14.24	-0.28%	422,869
Sep 23, 2025	14.24	14.46	14.20	14.28	14.28	4.08%	1,414,845
Sep 22, 2025	13.60	13.76	13.50	13.72	13.72	0.96%	494,836
Sep 19, 2025	13.47	13.60	13.38	13.59	13.59	1.65%	311,052
Sep 18, 2025	13.34	13.41	13.28	13.37	13.37	1.75%	207,742
Sep 17, 2025	13.26	13.42	13.07	13.14	13.14	-2.23%	359,001
Sep 16, 2025	13.50	13.52	13.34	13.44	13.44	-0.88%	252,366
Sep 15, 2025	13.41	13.59	13.40	13.56	13.56	0.44%	269,136
Sep 12, 2025	13.50	13.60	13.48	13.50	13.50	0.90%	234,993
Sep 11, 2025	13.39	13.45	13.36	13.38	13.38	-0.37%	233,963
Sep 10, 2025	13.38	13.47	13.37	13.43	13.43	1.36%	256,770
Sep 9, 2025	13.39	13.41	13.12	13.25	13.25	-0.75%	363,749
Sep 8, 2025	13.42	13.52	13.32	13.35	13.35	0.30%	347,916
Sep 5, 2025	13.39	13.52	13.22	13.31	13.31	0.45%	409,194
Sep 4, 2025	13.40	13.40	13.16	13.25	13.25	-3.50%	327,479
Sep 3, 2025	13.69	13.91	13.63	13.73	13.73	1.18%	802,210
Sep 2, 2025	13.31	13.68	13.28	13.57	13.57	2.34%	966,081
Aug 29, 2025	13.04	13.27	13.01	13.26	13.26	0.91%	260,022
Aug 28, 2025	12.99	13.16	12.95	13.14	13.14	0.84%	319,975
Aug 27, 2025	12.96	13.04	12.93	13.03	13.03	-0.15%	367,108
Aug 26, 2025	12.96	13.05	12.95	13.05	13.05	0.73%	282,721
Aug 25, 2025	12.94	13.08	12.93	12.96	12.96	-1.18%	201,432
Aug 22, 2025	12.93	13.36	12.90	13.11	13.11	0.23%	609,047
Aug 21, 2025	12.91	13.09	12.86	13.08	13.08	1.00%	230,732
Aug 20, 2025	12.85	12.95	12.84	12.95	12.95	2.37%	195,723
Aug 19, 2025	12.93	12.97	12.57	12.65	12.65	-1.71%	282,000
Aug 18, 2025	12.85	12.95	12.84	12.87	12.87	-0.62%	206,159
Aug 15, 2025	12.85	12.97	12.82	12.95	12.95	-1.15%	120,549
Aug 14, 2025	13.04	13.11	12.97	13.10	13.10	1.24%	163,294
Aug 13, 2025	12.88	12.96	12.84	12.94	12.94	0.23%	178,478
Aug 12, 2025	12.71	12.98	12.71	12.91	12.91	0.70%	412,412
Aug 11, 2025	12.80	12.90	12.74	12.82	12.82	-0.08%	386,262
Aug 8, 2025	12.78	12.88	12.73	12.83	12.83	-0.47%	423,375
Aug 7, 2025	12.86	12.95	12.78	12.89	12.89	-0.15%	316,012
Aug 6, 2025	12.76	12.94	12.74	12.91	12.91	1.65%	328,914
Aug 5, 2025	12.60	12.77	12.57	12.70	12.70	-1.01%	294,610
Aug 4, 2025	12.84	13.06	12.82	12.83	12.83	0.94%	276,441
Aug 1, 2025	12.54	12.71	12.42	12.71	12.71	1.92%	382,406
Jul 31, 2025	12.53	12.59	12.41	12.47	12.47	-1.11%	631,204
Jul 30, 2025	13.39	13.39	12.43	12.61	12.61	-6.38%	3,104,365