Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
53.07
+0.34 (0.64%)
At close: May 28, 2025, 4:00 PM
54.86
+1.79 (3.37%)
Pre-market: May 29, 2025, 4:58 AM EDT
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 53.45 | 54.69 | 52.33 | 53.07 | 53.07 | 0.64% | 2,808,407 |
| May 27, 2025 | 55.72 | 56.57 | 50.63 | 52.73 | 52.73 | 0.04% | 4,163,846 |
| May 23, 2025 | 50.74 | 54.58 | 50.48 | 52.71 | 52.71 | 1.58% | 3,098,529 |
| May 22, 2025 | 51.49 | 55.28 | 51.13 | 51.89 | 51.89 | 2.96% | 4,123,980 |
| May 21, 2025 | 54.53 | 56.13 | 49.46 | 50.40 | 50.40 | -8.21% | 4,130,464 |
| May 20, 2025 | 56.26 | 57.13 | 54.04 | 54.91 | 54.91 | -1.08% | 2,737,897 |
| May 19, 2025 | 54.08 | 56.81 | 53.71 | 55.51 | 55.51 | -4.83% | 3,394,344 |
| May 16, 2025 | 58.05 | 59.10 | 55.95 | 58.33 | 58.33 | 2.12% | 3,049,209 |
| May 15, 2025 | 57.29 | 59.00 | 55.03 | 57.12 | 57.12 | -3.22% | 3,905,835 |
| May 14, 2025 | 58.12 | 62.02 | 56.74 | 59.02 | 59.02 | 3.16% | 4,876,760 |
| May 13, 2025 | 50.42 | 59.33 | 50.00 | 57.21 | 57.21 | 16.23% | 7,216,736 |
| May 12, 2025 | 51.21 | 51.26 | 46.43 | 49.22 | 49.22 | 1.93% | 5,331,896 |
| May 9, 2025 | 49.65 | 49.74 | 46.27 | 48.29 | 48.29 | -3.17% | 5,115,702 |
| May 8, 2025 | 44.60 | 50.83 | 44.50 | 49.87 | 49.87 | 15.63% | 7,747,089 |
| May 7, 2025 | 41.20 | 44.20 | 40.47 | 43.13 | 43.13 | 3.06% | 6,252,153 |
| May 6, 2025 | 45.38 | 46.10 | 38.79 | 41.85 | 41.85 | -24.49% | 13,459,287 |
| May 5, 2025 | 55.19 | 56.54 | 53.06 | 55.42 | 55.42 | -0.52% | 8,005,817 |
| May 2, 2025 | 51.06 | 55.83 | 50.95 | 55.71 | 55.71 | 13.83% | 5,881,972 |
| May 1, 2025 | 52.35 | 52.39 | 48.82 | 48.94 | 48.94 | -3.81% | 5,038,287 |
| Apr 30, 2025 | 45.12 | 51.19 | 44.23 | 50.88 | 50.88 | 4.05% | 6,578,992 |
| Apr 29, 2025 | 47.17 | 49.22 | 46.56 | 48.90 | 48.90 | 2.41% | 4,150,919 |
| Apr 28, 2025 | 47.04 | 47.92 | 43.00 | 47.75 | 47.75 | 3.33% | 5,679,754 |
| Apr 25, 2025 | 42.47 | 46.29 | 41.34 | 46.21 | 46.21 | 9.30% | 4,659,715 |
| Apr 24, 2025 | 37.66 | 42.45 | 37.33 | 42.28 | 42.28 | 13.90% | 4,961,337 |
| Apr 23, 2025 | 35.84 | 39.06 | 35.21 | 37.12 | 37.12 | 14.36% | 4,962,075 |
| Apr 22, 2025 | 31.90 | 34.05 | 30.77 | 32.46 | 32.46 | 6.85% | 3,618,011 |
| Apr 21, 2025 | 31.74 | 34.28 | 29.34 | 30.38 | 30.38 | -6.23% | 3,401,348 |
| Apr 17, 2025 | 32.99 | 33.33 | 31.40 | 32.40 | 32.40 | 1.95% | 2,762,995 |
| Apr 16, 2025 | 34.35 | 35.07 | 29.50 | 31.78 | 31.78 | -11.48% | 4,975,751 |
| Apr 15, 2025 | 32.60 | 36.31 | 32.25 | 35.90 | 35.90 | 12.40% | 4,517,360 |
| Apr 14, 2025 | 34.00 | 35.03 | 31.17 | 31.94 | 31.94 | 9.38% | 4,759,864 |
| Apr 11, 2025 | 28.90 | 29.90 | 27.20 | 29.20 | 29.20 | -0.24% | 2,728,924 |
| Apr 10, 2025 | 29.20 | 30.73 | 26.26 | 29.27 | 29.27 | -7.20% | 4,455,437 |
| Apr 9, 2025 | 23.46 | 32.48 | 22.95 | 31.54 | 31.54 | 37.49% | 6,669,976 |
| Apr 8, 2025 | 26.57 | 28.20 | 21.72 | 22.94 | 22.94 | -1.21% | 5,822,151 |
| Apr 7, 2025 | 16.91 | 25.53 | 16.61 | 23.22 | 23.22 | 10.15% | 10,433,157 |
| Apr 4, 2025 | 25.10 | 25.64 | 19.77 | 21.08 | 21.08 | -23.21% | 5,908,974 |
| Apr 3, 2025 | 25.65 | 28.83 | 25.62 | 27.45 | 27.45 | -8.59% | 2,961,671 |
| Apr 2, 2025 | 26.73 | 30.69 | 26.64 | 30.03 | 30.03 | 6.45% | 3,559,921 |
| Apr 1, 2025 | 27.69 | 28.62 | 26.37 | 28.21 | 28.21 | 0.50% | 3,737,712 |
| Mar 31, 2025 | 25.09 | 28.21 | 24.25 | 28.07 | 28.07 | -3.11% | 5,298,946 |
| Mar 28, 2025 | 31.50 | 31.50 | 27.80 | 28.97 | 28.97 | -9.58% | 2,472,196 |
| Mar 27, 2025 | 32.78 | 34.65 | 31.76 | 32.04 | 32.04 | -4.98% | 2,371,784 |
| Mar 26, 2025 | 36.77 | 37.53 | 32.57 | 33.72 | 33.72 | -8.69% | 2,828,517 |
| Mar 25, 2025 | 37.65 | 38.20 | 35.86 | 36.93 | 36.93 | -0.89% | 2,461,342 |
| Mar 24, 2025 | 34.78 | 37.67 | 34.05 | 37.26 | 37.15 | 12.60% | 4,769,252 |
| Mar 21, 2025 | 29.32 | 33.10 | 28.54 | 33.09 | 32.99 | 8.14% | 3,425,309 |
| Mar 20, 2025 | 29.31 | 32.23 | 29.08 | 30.60 | 30.51 | 3.00% | 4,078,869 |
| Mar 19, 2025 | 28.71 | 30.97 | 27.55 | 29.71 | 29.62 | 5.35% | 2,901,329 |
| Mar 18, 2025 | 29.49 | 29.77 | 26.81 | 28.20 | 28.12 | -8.02% | 4,197,798 |