PLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.51	28.06	26.57	26.76	26.76	-4.15%	15,423
Mar 19, 2026	27.15	28.06	26.87	27.92	27.92	2.01%	13,834
Mar 18, 2026	27.97	28.18	27.33	27.37	27.37	-1.97%	147,443
Mar 17, 2026	27.60	28.20	27.24	27.92	27.92	2.23%	148,330
Mar 16, 2026	27.34	27.57	27.04	27.31	27.31	-0.73%	196,146
Mar 13, 2026	28.23	28.23	26.90	27.51	27.07	-2.00%	218,975
Mar 12, 2026	27.33	28.49	27.33	28.07	27.62	2.00%	197,085
Mar 11, 2026	27.40	27.87	27.08	27.52	27.08	0.44%	77,007
Mar 10, 2026	28.90	28.90	27.27	27.40	26.96	-4.76%	216,500
Mar 9, 2026	28.90	29.02	27.88	28.77	28.31	-1.51%	268,060
Mar 6, 2026	27.80	30.00	27.70	29.21	28.45	3.91%	170,345
Mar 5, 2026	28.18	28.93	27.48	28.11	27.38	-0.88%	155,425
Mar 4, 2026	27.39	28.53	27.14	28.36	27.62	4.96%	183,738
Mar 3, 2026	25.85	27.02	25.04	27.02	26.31	1.73%	219,076
Mar 2, 2026	25.50	26.86	25.50	26.56	25.87	5.48%	236,105
Feb 27, 2026	24.88	25.29	24.43	25.18	24.22	1.86%	183,311
Feb 26, 2026	24.49	25.11	24.11	24.72	23.78	1.52%	123,634
Feb 25, 2026	23.55	24.85	23.39	24.35	23.42	5.05%	155,408
Feb 24, 2026	23.07	23.56	22.76	23.18	22.30	-2.32%	219,136
Feb 23, 2026	24.06	24.06	22.98	23.73	22.82	-5.12%	156,974
Feb 20, 2026	24.54	25.10	24.05	25.01	23.83	0.85%	236,003
Feb 19, 2026	24.25	25.10	24.05	24.80	23.63	-1.12%	155,279
Feb 18, 2026	25.13	26.17	24.88	25.08	23.90	3.04%	111,416
Feb 17, 2026	23.42	24.70	23.21	24.34	23.19	0.75%	158,788
Feb 13, 2026	23.48	24.71	23.18	24.16	22.85	1.90%	177,148
Feb 12, 2026	25.18	25.22	23.23	23.71	22.42	-6.06%	242,030
Feb 11, 2026	26.10	26.10	24.66	25.24	23.87	-3.55%	178,738
Feb 10, 2026	27.32	27.42	25.76	26.17	24.75	-2.24%	159,548
Feb 9, 2026	25.50	27.54	25.08	26.77	25.32	5.10%	157,175
Feb 6, 2026	25.21	25.80	24.64	25.47	23.98	5.90%	234,632
Feb 5, 2026	25.38	25.85	23.70	24.05	22.64	-8.66%	320,263
Feb 4, 2026	29.87	29.87	25.40	26.33	24.79	-13.30%	321,030
Feb 3, 2026	31.46	32.25	29.36	30.37	28.59	8.04%	434,885
Feb 2, 2026	28.76	28.94	27.88	28.11	26.46	-0.43%	252,957
Jan 30, 2026	28.75	29.20	27.84	28.23	26.26	-3.85%	231,466
Jan 29, 2026	30.94	30.94	28.35	29.36	27.31	-4.52%	383,236
Jan 28, 2026	32.53	32.53	30.75	30.75	28.60	-5.88%	376,310
Jan 27, 2026	33.20	33.65	32.53	32.67	30.39	-1.86%	191,593
Jan 26, 2026	33.27	33.99	33.21	33.29	30.97	-2.38%	129,438
Jan 23, 2026	33.21	34.50	33.21	34.10	31.44	2.71%	152,293
Jan 22, 2026	34.18	34.18	32.93	33.20	30.61	0.45%	167,083
Jan 21, 2026	33.65	34.15	32.02	33.05	30.47	-2.51%	238,853
Jan 20, 2026	33.70	34.65	33.25	33.90	31.25	-2.98%	284,771
Jan 16, 2026	36.71	37.61	34.67	34.94	31.77	-3.83%	455,576
Jan 15, 2026	36.98	37.24	36.27	36.33	33.03	-1.06%	150,911
Jan 14, 2026	36.59	37.48	35.57	36.72	33.39	0.27%	271,125
Jan 13, 2026	36.90	37.36	36.19	36.62	33.30	-0.76%	274,470
Jan 12, 2026	36.75	37.71	36.33	36.90	33.55	0.52%	214,629
Jan 9, 2026	36.63	37.01	36.05	36.71	33.23	-0.27%	199,624
Jan 8, 2026	38.62	38.64	35.99	36.81	33.32	-2.49%	213,860