Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
103.49
+7.03 (7.29%)
At close: Aug 6, 2025, 4:00 PM
105.02
+1.53 (1.48%)
Pre-market: Aug 7, 2025, 6:47 AM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 94.11 | 104.50 | 93.94 | 103.49 | 103.49 | 7.29% | 2,403,340 |
| Aug 5, 2025 | 95.05 | 99.53 | 92.30 | 96.46 | 96.46 | 15.60% | 4,858,613 |
| Aug 4, 2025 | 81.41 | 83.99 | 80.70 | 83.44 | 83.44 | 8.29% | 3,491,606 |
| Aug 1, 2025 | 77.87 | 81.05 | 73.76 | 77.05 | 77.05 | -5.22% | 2,079,762 |
| Jul 31, 2025 | 83.01 | 83.86 | 79.68 | 81.29 | 81.29 | -0.44% | 1,686,135 |
| Jul 30, 2025 | 80.20 | 82.38 | 79.51 | 81.65 | 81.65 | 3.03% | 1,777,878 |
| Jul 29, 2025 | 81.88 | 83.20 | 77.84 | 79.25 | 79.25 | -2.02% | 1,475,657 |
| Jul 28, 2025 | 82.90 | 83.29 | 76.01 | 80.88 | 80.88 | -1.27% | 3,439,150 |
| Jul 25, 2025 | 78.77 | 83.45 | 78.71 | 81.92 | 81.92 | 5.16% | 2,154,490 |
| Jul 24, 2025 | 77.16 | 78.69 | 75.68 | 77.90 | 77.90 | 0.28% | 2,078,961 |
| Jul 23, 2025 | 73.20 | 77.75 | 71.69 | 77.68 | 77.68 | 7.26% | 2,178,648 |
| Jul 22, 2025 | 74.13 | 75.07 | 68.43 | 72.42 | 72.42 | -3.54% | 2,257,834 |
| Jul 21, 2025 | 77.20 | 78.75 | 74.70 | 75.08 | 75.08 | -2.32% | 2,860,978 |
| Jul 18, 2025 | 78.00 | 78.11 | 75.24 | 76.86 | 76.86 | -0.65% | 3,614,247 |
| Jul 17, 2025 | 75.02 | 79.03 | 74.24 | 77.36 | 77.36 | 4.06% | 2,537,535 |
| Jul 16, 2025 | 72.74 | 74.91 | 71.24 | 74.34 | 74.34 | 3.19% | 3,194,211 |
| Jul 15, 2025 | 72.43 | 74.07 | 70.96 | 72.04 | 72.04 | -0.85% | 2,418,226 |
| Jul 14, 2025 | 66.84 | 73.05 | 66.20 | 72.66 | 72.66 | 9.86% | 5,418,959 |
| Jul 11, 2025 | 66.21 | 68.43 | 65.89 | 66.14 | 66.14 | -0.63% | 3,423,342 |
| Jul 10, 2025 | 67.36 | 69.01 | 63.80 | 66.56 | 66.56 | -0.79% | 4,552,498 |
| Jul 9, 2025 | 64.02 | 67.17 | 61.88 | 67.09 | 67.09 | 4.78% | 5,912,496 |
| Jul 8, 2025 | 63.29 | 64.16 | 60.50 | 64.03 | 64.03 | 0.82% | 4,791,580 |
| Jul 7, 2025 | 59.27 | 63.68 | 57.53 | 63.51 | 63.51 | 7.03% | 5,269,988 |
| Jul 3, 2025 | 59.50 | 60.45 | 57.80 | 59.34 | 59.34 | 3.24% | 2,224,135 |
| Jul 2, 2025 | 56.96 | 58.70 | 55.81 | 57.48 | 57.48 | 2.10% | 3,326,505 |
| Jul 1, 2025 | 60.40 | 61.28 | 54.36 | 56.30 | 56.30 | -8.34% | 4,858,014 |
| Jun 30, 2025 | 62.64 | 63.55 | 60.07 | 61.42 | 61.42 | 8.44% | 4,578,208 |
| Jun 27, 2025 | 70.19 | 70.23 | 56.50 | 56.64 | 56.64 | -18.69% | 7,709,888 |
| Jun 26, 2025 | 70.40 | 73.40 | 68.40 | 69.66 | 69.66 | 1.93% | 2,723,920 |
| Jun 25, 2025 | 69.99 | 72.90 | 67.12 | 68.34 | 68.34 | -0.38% | 2,631,687 |
| Jun 24, 2025 | 66.50 | 69.06 | 63.63 | 68.60 | 68.60 | 4.13% | 2,103,454 |
| Jun 23, 2025 | 64.93 | 67.93 | 62.29 | 65.88 | 65.58 | 3.44% | 3,412,708 |
| Jun 20, 2025 | 66.84 | 68.14 | 63.00 | 63.69 | 63.40 | -3.59% | 2,767,276 |
| Jun 18, 2025 | 65.30 | 66.50 | 63.80 | 66.06 | 65.76 | 2.36% | 2,893,274 |
| Jun 17, 2025 | 67.62 | 67.80 | 62.46 | 64.54 | 64.24 | -4.41% | 3,198,940 |
| Jun 16, 2025 | 66.39 | 70.77 | 66.10 | 67.52 | 67.21 | 5.95% | 3,762,770 |
| Jun 13, 2025 | 60.40 | 66.20 | 60.10 | 63.73 | 63.44 | 3.06% | 4,472,823 |
| Jun 12, 2025 | 62.89 | 63.60 | 61.33 | 61.84 | 61.56 | -1.75% | 2,116,424 |
| Jun 11, 2025 | 60.71 | 65.51 | 59.94 | 62.94 | 62.65 | 5.32% | 3,818,976 |
| Jun 10, 2025 | 58.33 | 60.88 | 56.76 | 59.76 | 59.49 | 1.20% | 3,286,164 |
| Jun 9, 2025 | 54.71 | 59.26 | 52.91 | 59.05 | 58.78 | 6.68% | 3,729,151 |
| Jun 6, 2025 | 52.19 | 55.73 | 50.68 | 55.35 | 55.10 | 12.82% | 4,509,972 |
| Jun 5, 2025 | 57.49 | 60.60 | 48.22 | 49.06 | 48.83 | -15.44% | 7,407,610 |
| Jun 4, 2025 | 60.60 | 60.72 | 54.05 | 58.02 | 57.75 | -4.73% | 4,392,571 |
| Jun 3, 2025 | 60.89 | 62.90 | 58.20 | 60.90 | 60.62 | 1.62% | 3,956,723 |
| Jun 2, 2025 | 59.29 | 62.15 | 57.13 | 59.93 | 59.65 | 0.30% | 4,712,610 |
| May 30, 2025 | 52.81 | 59.86 | 52.11 | 59.75 | 59.48 | 15.46% | 8,037,931 |
| May 29, 2025 | 54.35 | 55.37 | 51.12 | 51.75 | 51.51 | -2.49% | 2,770,135 |
| May 28, 2025 | 53.45 | 54.69 | 52.33 | 53.07 | 52.83 | 0.64% | 2,808,407 |
| May 27, 2025 | 55.72 | 56.57 | 50.63 | 52.73 | 52.49 | 0.04% | 4,163,846 |