PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	15.15	15.37	15.14	15.40	-	3.08%	164,297
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
Jun 1, 2026	18.44	18.60	18.37	18.49	18.49	-0.05%	221,329
May 29, 2026	18.54	18.65	18.32	18.50	18.50	0.27%	149,110
May 28, 2026	18.10	18.51	17.96	18.45	18.45	0.05%	155,471
May 27, 2026	18.33	18.49	18.31	18.44	18.44	-1.86%	155,160
May 26, 2026	18.69	18.80	18.58	18.79	18.79	1.73%	202,037
May 22, 2026	18.62	18.63	18.36	18.47	18.47	-2.07%	121,268
May 21, 2026	18.45	18.91	18.43	18.86	18.86	0.64%	83,666
May 20, 2026	18.54	18.82	18.42	18.74	18.74	1.46%	127,400
May 19, 2026	18.44	18.73	18.43	18.47	18.47	-2.48%	159,084
May 18, 2026	18.96	19.08	18.81	18.94	18.94	-0.26%	331,396
May 15, 2026	19.05	19.14	18.87	18.99	18.99	-3.80%	222,999
May 14, 2026	20.04	20.04	19.72	19.74	19.74	-4.41%	242,625
May 13, 2026	20.50	21.07	20.43	20.65	20.65	1.03%	398,360
May 12, 2026	20.18	20.48	19.87	20.44	20.44	0.10%	229,313
May 11, 2026	20.25	20.49	20.10	20.42	20.42	3.44%	330,677
May 8, 2026	19.47	19.77	19.39	19.74	19.74	1.02%	276,095
May 7, 2026	20.02	20.02	19.47	19.54	19.54	-1.11%	232,808
May 6, 2026	19.30	19.79	19.27	19.76	19.76	5.44%	447,239
May 5, 2026	18.95	19.05	18.72	18.74	18.74	0.27%	184,073
May 4, 2026	18.92	19.03	18.61	18.69	18.69	-1.94%	283,677
May 1, 2026	19.11	19.37	19.05	19.06	19.06	-0.05%	668,661
Apr 30, 2026	18.83	19.13	18.72	19.07	19.07	5.68%	471,401
Apr 29, 2026	18.16	18.26	18.00	18.05	18.05	-3.04%	300,376
Apr 28, 2026	18.70	18.82	18.57	18.61	18.61	-2.26%	259,863
Apr 27, 2026	19.13	19.25	19.03	19.04	19.04	-1.50%	113,326
Apr 24, 2026	19.18	19.46	19.18	19.33	19.33	0.31%	196,030
Apr 23, 2026	19.45	19.57	19.18	19.27	19.27	-3.60%	209,483
Apr 22, 2026	19.99	20.10	19.83	19.99	19.99	3.09%	172,282
Apr 21, 2026	19.86	20.04	19.30	19.39	19.39	-3.24%	230,687