PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.18	19.46	19.18	19.32	-	0.26%	100,710
Apr 23, 2026	19.45	19.57	19.18	19.27	19.27	-3.60%	202,715
Apr 22, 2026	19.99	20.10	19.83	19.99	19.99	3.09%	169,268
Apr 21, 2026	19.86	20.04	19.30	19.39	19.39	-3.24%	230,506
Apr 20, 2026	20.08	20.08	19.78	20.04	20.04	-1.47%	179,769
Apr 17, 2026	20.27	20.63	20.27	20.34	20.34	0.94%	300,871
Apr 16, 2026	20.41	20.44	19.97	20.15	20.15	-1.42%	225,158
Apr 15, 2026	20.30	20.54	20.22	20.44	20.44	0.84%	158,385
Apr 14, 2026	19.87	20.27	19.85	20.27	20.27	1.76%	354,081
Apr 13, 2026	19.47	19.93	19.37	19.92	19.92	1.12%	201,936
Apr 10, 2026	19.74	19.92	19.64	19.70	19.70	-2.76%	219,454
Apr 9, 2026	19.69	20.37	19.62	20.26	20.26	3.10%	228,992
Apr 8, 2026	19.94	19.97	19.50	19.65	19.65	4.35%	298,694
Apr 7, 2026	18.62	18.85	18.31	18.83	18.83	-1.21%	192,269
Apr 6, 2026	18.97	19.07	18.77	19.06	19.06	-0.47%	192,258
Apr 2, 2026	18.42	19.19	18.34	19.15	19.15	1.59%	213,155
Apr 1, 2026	18.88	19.10	18.71	18.85	18.85	-0.32%	478,662
Mar 31, 2026	18.27	18.95	18.27	18.91	18.91	3.79%	452,610
Mar 30, 2026	18.39	18.39	18.02	18.22	18.22	1.56%	306,256
Mar 27, 2026	17.61	18.22	17.56	17.94	17.94	2.57%	387,228
Mar 26, 2026	17.89	18.04	17.41	17.49	17.49	-5.82%	277,618
Mar 25, 2026	18.77	18.95	18.47	18.57	18.57	1.92%	289,846
Mar 24, 2026	18.11	18.37	17.97	18.22	18.22	1.50%	576,745
Mar 23, 2026	18.00	18.39	17.63	17.95	17.95	-2.66%	1,026,520
Mar 20, 2026	19.11	19.22	18.40	18.44	18.44	-2.43%	282,910
Mar 19, 2026	18.24	18.98	18.12	18.90	18.90	-3.03%	631,819
Mar 18, 2026	19.61	19.90	19.45	19.49	19.49	-4.55%	366,732
Mar 17, 2026	20.50	20.80	20.29	20.42	20.42	0.54%	205,433
Mar 16, 2026	20.23	20.40	20.04	20.31	20.31	4.58%	350,263
Mar 13, 2026	20.15	20.17	19.37	19.42	19.42	-5.41%	745,005
Mar 12, 2026	20.89	20.89	20.47	20.53	20.53	-2.10%	241,009
Mar 11, 2026	21.14	21.25	20.79	20.97	20.97	-0.99%	371,540
Mar 10, 2026	21.35	21.51	21.09	21.18	21.18	0.86%	303,980
Mar 9, 2026	20.68	21.01	20.41	21.00	21.00	2.69%	386,132
Mar 6, 2026	20.30	20.61	20.09	20.45	20.45	0.74%	333,107
Mar 5, 2026	20.62	20.69	20.12	20.30	20.30	-1.93%	391,139
Mar 4, 2026	20.64	20.84	20.45	20.70	20.70	2.48%	354,402
Mar 3, 2026	20.22	20.33	19.36	20.20	20.20	-8.89%	905,862
Mar 2, 2026	22.09	22.25	21.71	22.17	22.17	-2.55%	462,258
Feb 27, 2026	22.72	22.80	22.47	22.75	22.75	3.69%	621,148
Feb 26, 2026	21.71	21.94	21.25	21.94	21.94	0.23%	267,487
Feb 25, 2026	22.13	22.41	21.88	21.89	21.89	4.54%	781,826
Feb 24, 2026	20.44	20.99	20.37	20.94	20.94	0.48%	479,449
Feb 23, 2026	20.76	20.92	20.26	20.84	20.84	0.24%	525,251
Feb 20, 2026	20.41	20.87	20.30	20.79	20.79	4.42%	529,564
Feb 19, 2026	19.88	20.04	19.70	19.91	19.91	-0.35%	325,739
Feb 18, 2026	19.97	20.26	19.90	19.98	19.98	3.52%	537,119
Feb 17, 2026	19.41	19.53	19.14	19.30	19.30	-2.62%	371,045
Feb 13, 2026	19.89	20.13	19.55	19.82	19.82	3.34%	449,822
Feb 12, 2026	20.36	20.58	19.18	19.18	19.18	-6.98%	541,389