PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.82	13.82	13.56	13.60	13.60	-1.66%	90,053
Nov 2, 2026	13.85	14.01	13.83	13.83	13.83	0.29%	131,930
Oct 30, 2026	13.78	13.87	13.63	13.79	13.79	-3.50%	380,567
Oct 29, 2026	14.22	14.30	14.15	14.29	14.29	-3.58%	175,175
Oct 28, 2026	14.87	14.91	14.65	14.82	14.82	0.41%	118,689
Oct 27, 2026	14.55	14.76	14.55	14.76	14.76	0.82%	276,258
Oct 26, 2026	14.64	14.77	14.55	14.64	14.64	-1.74%	123,807
Oct 23, 2026	14.93	15.00	14.77	14.90	14.90	-0.73%	74,729
Oct 22, 2026	15.22	15.22	15.01	15.01	15.01	-3.91%	83,428
Oct 21, 2026	15.71	15.76	15.50	15.62	15.62	-1.14%	38,045
Oct 20, 2026	15.70	15.89	15.70	15.80	15.80	0.64%	100,152
Oct 19, 2026	15.72	15.77	15.67	15.70	15.70	0.51%	65,824
Oct 16, 2026	15.71	15.81	15.54	15.62	15.62	0.06%	52,902
Oct 15, 2026	15.49	15.64	15.41	15.61	15.61	1.69%	120,647
Oct 14, 2026	15.62	15.70	15.33	15.35	15.35	-3.58%	142,326
Oct 13, 2026	16.16	16.20	15.88	15.92	15.92	-1.55%	106,481
Oct 12, 2026	16.16	16.19	16.06	16.17	16.17	-0.06%	136,348
Oct 9, 2026	16.15	16.27	16.12	16.18	16.18	3.06%	77,104
Oct 8, 2026	15.67	15.77	15.59	15.70	15.70	0.26%	137,477
Oct 7, 2026	15.55	15.79	15.48	15.66	15.66	-4.45%	122,497
Oct 6, 2026	16.29	16.41	16.11	16.39	16.39	-0.79%	63,665
Oct 5, 2026	16.53	16.54	16.38	16.52	16.52	1.04%	124,193
Oct 2, 2026	16.54	16.64	16.13	16.35	16.35	-0.55%	180,882
Oct 1, 2026	16.38	16.49	16.30	16.44	16.44	0.61%	33,033
Sep 30, 2026	16.36	16.42	16.26	16.34	16.34	-0.18%	160,406
Sep 29, 2026	16.11	16.37	16.10	16.37	16.37	-0.67%	572,008
Sep 28, 2026	16.54	16.67	16.38	16.48	16.48	-3.29%	104,195
Sep 25, 2026	16.91	17.11	16.69	17.04	17.04	1.07%	234,641
Sep 24, 2026	16.71	16.86	16.60	16.86	16.86	0.42%	90,805
Sep 23, 2026	17.00	17.01	16.70	16.79	16.79	-4.60%	109,433
Sep 22, 2026	17.37	17.66	17.32	17.60	17.60	1.68%	112,954
Sep 21, 2026	17.50	17.51	17.22	17.31	17.31	-	148,447
Sep 18, 2026	17.29	17.38	17.15	17.31	17.31	1.82%	74,059
Sep 17, 2026	17.15	17.22	17.00	17.00	17.00	1.37%	58,848
Sep 16, 2026	17.12	17.16	16.63	16.77	16.77	-1.58%	70,995
Sep 15, 2026	16.99	17.09	16.87	17.04	17.04	1.13%	92,389
Sep 14, 2026	16.94	17.02	16.75	16.85	16.85	-2.21%	95,190
Sep 11, 2026	17.33	17.41	17.15	17.23	17.23	0.76%	109,777
Sep 10, 2026	17.38	17.46	17.05	17.10	17.10	-5.89%	154,402
Sep 9, 2026	18.28	18.46	18.17	18.17	18.17	4.13%	215,393
Sep 8, 2026	17.64	17.74	17.43	17.45	17.45	-0.06%	83,745
Sep 4, 2026	17.34	17.52	17.29	17.46	17.46	-	93,470
Sep 3, 2026	17.20	17.60	17.14	17.46	17.46	3.31%	169,193
Sep 2, 2026	16.86	17.01	16.82	16.90	16.90	0.96%	82,974
Sep 1, 2026	16.85	17.04	16.69	16.74	16.74	-2.79%	211,651
Aug 31, 2026	17.38	17.38	17.05	17.22	17.22	-1.43%	393,074
Aug 28, 2026	18.03	18.16	17.43	17.47	17.47	-1.58%	205,953
Aug 27, 2026	17.52	17.76	17.44	17.75	17.75	1.14%	298,328
Aug 26, 2026	17.76	17.81	17.55	17.55	17.55	-1.68%	101,329
Aug 25, 2026	17.68	17.86	17.60	17.85	17.85	-0.61%	112,540