PLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	35.30	35.30	35.30	35.30	-	1.32%	5,794
Apr 23, 2025	33.35	35.95	33.35	34.84	34.84	9.18%	39,452
Apr 22, 2025	31.36	32.88	31.23	31.91	31.91	3.91%	22,841
Apr 21, 2025	32.15	32.88	30.11	30.71	30.71	-5.27%	27,576
Apr 17, 2025	33.05	33.05	31.88	32.42	31.93	1.25%	23,039
Apr 16, 2025	33.11	33.40	30.75	32.02	31.54	-6.76%	36,342
Apr 15, 2025	32.56	34.50	32.35	34.34	33.82	7.31%	33,541
Apr 14, 2025	31.51	33.72	31.50	32.00	31.52	4.78%	35,392
Apr 11, 2025	30.37	30.68	29.18	30.54	29.86	0.36%	35,844
Apr 10, 2025	32.04	32.04	28.86	30.43	29.76	-4.61%	47,570
Apr 9, 2025	26.02	32.31	26.02	31.90	31.19	22.93%	63,285
Apr 8, 2025	28.67	29.43	25.29	25.95	25.37	-1.48%	29,299
Apr 7, 2025	22.49	27.27	22.01	26.34	25.76	4.94%	75,008
Apr 4, 2025	27.30	27.44	24.28	25.10	24.22	-13.95%	53,738
Apr 3, 2025	28.29	29.89	28.24	29.17	28.15	-5.17%	37,345
Apr 2, 2025	28.70	31.00	28.65	30.76	29.69	4.27%	41,465
Apr 1, 2025	29.27	29.76	28.63	29.50	28.47	0.17%	22,667
Mar 31, 2025	28.25	29.49	27.38	29.45	28.42	-6.63%	42,124
Mar 28, 2025	31.90	31.90	29.90	31.54	29.92	-2.86%	51,929
Mar 27, 2025	32.50	33.94	32.25	32.47	30.80	-2.84%	21,796
Mar 26, 2025	35.54	35.54	32.84	33.42	31.70	-5.22%	28,166
Mar 25, 2025	35.90	35.90	34.58	35.26	33.45	-0.37%	22,768
Mar 24, 2025	34.20	35.55	33.79	35.39	33.57	4.03%	39,305
Mar 21, 2025	31.77	34.02	30.37	34.02	31.84	6.91%	41,962
Mar 20, 2025	30.63	32.46	30.63	31.82	29.78	2.00%	16,342
Mar 19, 2025	30.49	31.87	30.02	31.20	29.20	2.69%	27,630
Mar 18, 2025	31.06	31.06	29.67	30.38	28.43	-4.56%	21,508
Mar 17, 2025	32.57	32.57	30.61	31.83	29.79	0.19%	22,649
Mar 14, 2025	30.60	32.18	30.03	31.77	29.32	10.31%	32,169
Mar 13, 2025	30.40	30.40	28.64	28.80	26.58	-6.89%	13,679
Mar 12, 2025	30.57	30.95	29.25	30.93	28.54	9.27%	15,066
Mar 11, 2025	26.75	29.24	26.75	28.31	26.12	3.62%	5,826
Mar 10, 2025	30.03	30.03	26.81	27.32	25.21	-13.01%	20,809
Mar 7, 2025	29.34	31.40	29.34	31.40	28.79	6.49%	17,751
Mar 6, 2025	32.67	32.75	29.30	29.49	27.04	-12.28%	25,097
Mar 5, 2025	31.50	33.71	31.33	33.62	30.82	6.96%	15,380
Mar 4, 2025	28.96	32.14	28.96	31.43	28.82	3.08%	10,760
Mar 3, 2025	33.39	33.91	30.49	30.49	27.95	-3.62%	16,686
Feb 28, 2025	29.10	31.63	28.81	31.63	28.83	0.59%	19,572
Feb 27, 2025	35.15	35.50	31.45	31.45	28.66	-6.64%	20,208
Feb 26, 2025	33.86	34.84	32.90	33.69	30.70	2.50%	21,728
Feb 25, 2025	33.51	34.26	32.06	32.87	29.95	-4.11%	82,319
Feb 24, 2025	37.79	37.90	33.99	34.28	31.24	-12.72%	25,103
Feb 21, 2025	42.85	43.01	39.27	39.27	35.79	-6.48%	19,950
Feb 20, 2025	39.68	42.03	37.50	42.00	38.27	-5.07%	41,992