PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	17.04	17.14	16.85	16.89	16.89	0.96%	107,592
Aug 11, 2026	16.81	16.92	16.64	16.73	16.73	-0.59%	67,479
Aug 10, 2026	16.69	16.88	16.53	16.83	16.83	0.42%	114,040
Aug 7, 2026	16.76	16.90	16.69	16.76	16.76	0.96%	102,566
Aug 6, 2026	16.60	16.75	16.48	16.60	16.60	-0.30%	83,401
Aug 5, 2026	16.57	16.73	16.53	16.65	16.65	-0.12%	180,113
Aug 4, 2026	16.49	16.78	16.48	16.67	16.67	6.86%	260,909
Aug 3, 2026	15.49	15.64	15.45	15.60	15.60	-1.70%	282,380
Jul 31, 2026	15.64	15.89	15.51	15.87	15.87	-0.13%	92,100
Jul 30, 2026	15.50	15.95	15.50	15.89	15.89	3.05%	104,423
Jul 29, 2026	15.22	15.71	15.15	15.42	15.42	0.26%	97,900
Jul 28, 2026	15.36	15.56	15.19	15.38	15.38	-1.47%	47,400
Jul 27, 2026	15.54	15.68	15.47	15.61	15.61	2.09%	114,213
Jul 24, 2026	15.13	15.38	15.13	15.29	15.29	-0.11%	48,594
Jul 23, 2026	15.34	15.44	15.26	15.31	15.31	-2.87%	46,332
Jul 22, 2026	15.81	15.98	15.72	15.76	15.76	0.38%	109,732
Jul 21, 2026	15.48	15.70	15.48	15.70	15.70	2.68%	83,656
Jul 20, 2026	15.23	15.39	15.17	15.29	15.29	-0.46%	65,949
Jul 17, 2026	15.01	15.41	15.00	15.36	15.36	-1.22%	69,508
Jul 16, 2026	15.99	15.99	15.52	15.55	15.55	-3.48%	141,965
Jul 15, 2026	15.76	16.20	15.56	16.11	16.11	3.01%	94,210
Jul 14, 2026	15.66	15.95	15.60	15.64	15.64	1.71%	107,915
Jul 13, 2026	15.63	15.63	15.32	15.38	15.38	-1.56%	110,013
Jul 10, 2026	15.41	15.63	15.41	15.62	15.62	0.77%	44,724
Jul 9, 2026	15.52	15.66	15.48	15.50	15.50	1.64%	55,415
Jul 8, 2026	15.15	15.28	15.06	15.25	15.25	-3.11%	105,341
Jul 7, 2026	15.79	15.93	15.64	15.74	15.74	0.13%	69,005
Jul 6, 2026	15.51	15.72	15.51	15.72	15.72	1.09%	74,085
Jul 2, 2026	15.45	15.70	15.45	15.55	15.55	2.78%	292,945
Jul 1, 2026	15.15	15.41	15.13	15.13	15.13	1.27%	268,379
Jun 30, 2026	15.01	15.19	14.88	14.94	14.94	-1.39%	302,241
Jun 29, 2026	15.21	15.25	15.05	15.15	15.15	-3.13%	174,465
Jun 26, 2026	15.49	15.73	15.47	15.64	15.64	2.02%	92,319
Jun 25, 2026	15.30	15.49	15.17	15.33	15.33	1.86%	268,159
Jun 24, 2026	15.18	15.35	14.91	15.05	15.05	-5.11%	396,391
Jun 23, 2026	15.83	16.03	15.83	15.86	15.86	-1.49%	133,750
Jun 22, 2026	16.13	16.35	15.98	16.10	16.10	-1.17%	268,449
Jun 18, 2026	16.54	16.59	16.21	16.29	16.29	-1.99%	94,297
Jun 17, 2026	17.15	17.32	16.53	16.62	16.62	-4.32%	108,412
Jun 16, 2026	17.36	17.50	17.25	17.37	17.37	2.00%	107,194
Jun 15, 2026	17.41	17.46	16.99	17.03	17.03	3.59%	188,855
Jun 12, 2026	16.46	16.49	16.25	16.44	16.44	-0.54%	109,951
Jun 11, 2026	16.08	16.60	15.97	16.53	16.53	3.25%	235,851
Jun 10, 2026	16.13	16.37	15.99	16.01	16.01	-3.38%	288,948
Jun 9, 2026	17.04	17.10	16.33	16.57	16.57	-1.66%	299,377
Jun 8, 2026	16.85	16.94	16.64	16.85	16.85	-1.58%	210,480
Jun 5, 2026	17.87	17.88	17.01	17.12	17.12	-6.09%	343,102
Jun 4, 2026	18.18	18.25	18.05	18.23	18.23	1.90%	82,627
Jun 3, 2026	18.29	18.33	17.83	17.89	17.89	-3.82%	105,960
Jun 2, 2026	18.65	18.73	18.48	18.60	18.60	0.59%	142,328