PLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	36.81	37.01	36.05	36.71	36.71	-0.27%	23,402
Jan 8, 2026	38.87	38.87	36.00	36.81	36.81	-2.49%	25,121
Jan 7, 2026	37.13	39.14	36.80	37.75	37.75	1.04%	195,732
Jan 6, 2026	36.29	37.40	36.11	37.36	37.36	3.52%	165,128
Jan 5, 2026	36.09	36.34	35.39	36.09	36.09	2.88%	219,723
Jan 2, 2026	38.20	38.43	34.48	35.08	34.62	-6.05%	431,915
Dec 31, 2025	38.26	38.26	37.21	37.34	36.85	-2.35%	201,103
Dec 30, 2025	39.05	39.22	38.20	38.24	37.74	-2.25%	251,370
Dec 29, 2025	39.53	39.81	39.00	39.12	38.61	-4.59%	251,628
Dec 26, 2025	42.40	42.80	40.75	41.00	39.85	-3.00%	304,931
Dec 24, 2025	42.05	42.49	41.97	42.27	41.08	0.12%	92,054
Dec 23, 2025	41.67	42.57	41.59	42.22	41.03	0.38%	202,692
Dec 22, 2025	42.52	43.50	41.90	42.06	40.88	-1.11%	253,816
Dec 19, 2025	40.98	43.06	40.90	42.53	40.78	5.59%	595,996
Dec 18, 2025	39.88	41.05	39.53	40.28	38.62	4.87%	265,921
Dec 17, 2025	41.18	41.42	38.39	38.41	36.83	-6.49%	244,523
Dec 16, 2025	39.68	41.42	39.30	41.08	39.39	2.53%	232,276
Dec 15, 2025	40.52	41.32	40.02	40.06	38.41	-1.98%	161,032
Dec 12, 2025	41.29	41.35	39.18	40.87	38.61	-2.22%	275,856
Dec 11, 2025	41.40	41.89	39.80	41.80	39.49	-0.48%	171,971
Dec 10, 2025	41.02	42.50	40.60	42.00	39.68	4.48%	237,233
Dec 9, 2025	39.87	40.54	39.64	40.20	37.98	0.30%	170,519
Dec 8, 2025	40.50	40.79	39.75	40.08	37.86	-2.24%	141,631
Dec 5, 2025	40.03	41.00	39.70	41.00	38.21	3.25%	180,686
Dec 4, 2025	39.34	40.00	38.87	39.71	37.01	0.66%	120,026
Dec 3, 2025	37.79	39.45	37.54	39.45	36.76	3.82%	118,428
Dec 2, 2025	37.70	39.27	37.69	38.00	35.41	2.10%	152,193
Dec 1, 2025	36.63	37.55	35.90	37.22	34.69	-1.25%	164,234
Nov 28, 2025	37.58	37.77	37.09	37.69	34.82	1.70%	133,314
Nov 26, 2025	37.31	37.65	36.46	37.06	34.24	1.70%	217,563
Nov 25, 2025	35.47	36.74	34.59	36.44	33.67	0.75%	230,944
Nov 24, 2025	34.77	36.84	34.61	36.17	33.42	4.66%	340,450
Nov 21, 2025	34.76	35.49	32.61	34.56	31.45	-1.17%	511,448
Nov 20, 2025	39.05	40.00	34.47	34.97	31.83	-6.42%	427,143
Nov 19, 2025	38.18	38.60	36.75	37.37	34.01	-1.94%	264,128
Nov 18, 2025	38.39	39.44	37.60	38.11	34.68	-2.76%	273,468
Nov 17, 2025	39.01	40.00	38.20	39.19	35.67	-2.54%	294,310
Nov 14, 2025	38.02	41.13	37.53	40.21	36.29	0.93%	492,835
Nov 13, 2025	42.27	42.79	39.45	39.84	35.96	-7.63%	422,169
Nov 12, 2025	45.08	45.08	42.14	43.13	38.92	-4.33%	282,548
Nov 11, 2025	45.34	45.60	43.82	45.08	40.68	-1.64%	209,914
Nov 10, 2025	43.49	46.08	43.05	45.83	41.36	8.60%	458,995
Nov 7, 2025	40.33	42.59	39.60	42.20	37.36	1.69%	649,207
Nov 6, 2025	45.50	46.20	41.31	41.50	36.74	-8.71%	702,500
Nov 5, 2025	45.88	45.88	43.31	45.46	40.24	-1.37%	333,648
Nov 4, 2025	46.00	47.50	44.63	46.09	40.80	-9.45%	791,453
Nov 3, 2025	50.46	50.90	49.04	50.90	45.06	2.62%	559,861
Oct 31, 2025	49.24	50.66	48.87	49.60	43.30	2.99%	550,609
Oct 30, 2025	48.99	49.37	47.75	48.16	42.05	-1.79%	373,786
Oct 29, 2025	46.84	49.39	46.71	49.04	42.81	5.64%	514,655