Direxion Daily PLTR Bull 2X Shares (PLTU)

PLTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	66.84	68.14	63.00	63.69	63.69	-3.59%	2,742,180
Jun 18, 2025	65.30	66.50	63.80	66.06	66.06	2.36%	2,893,274
Jun 17, 2025	67.62	67.80	62.46	64.54	64.54	-4.41%	3,198,940
Jun 16, 2025	66.39	70.77	66.10	67.52	67.52	5.95%	3,762,770
Jun 13, 2025	60.40	66.20	60.10	63.73	63.73	3.06%	4,472,823
Jun 12, 2025	62.89	63.60	61.33	61.84	61.84	-1.75%	2,116,424
Jun 11, 2025	60.71	65.51	59.94	62.94	62.94	5.32%	3,818,976
Jun 10, 2025	58.33	60.88	56.76	59.76	59.76	1.20%	3,286,164
Jun 9, 2025	54.71	59.26	52.91	59.05	59.05	6.68%	3,729,151
Jun 6, 2025	52.19	55.73	50.68	55.35	55.35	12.82%	4,509,972
Jun 5, 2025	57.49	60.60	48.22	49.06	49.06	-15.44%	7,407,610
Jun 4, 2025	60.60	60.72	54.05	58.02	58.02	-4.73%	4,392,571
Jun 3, 2025	60.89	62.90	58.20	60.90	60.90	1.62%	3,956,723
Jun 2, 2025	59.29	62.15	57.13	59.93	59.93	0.30%	4,712,610
May 30, 2025	52.81	59.86	52.11	59.75	59.75	15.46%	8,037,931
May 29, 2025	54.35	55.37	51.12	51.75	51.75	-2.49%	2,770,135
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.