PLTW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	25.50	26.33	25.50	25.94	-	3.00%	84,451
Feb 27, 2026	24.86	25.19	24.30	25.18	25.18	1.86%	18,111
Feb 26, 2026	24.67	25.08	24.18	24.72	24.72	1.52%	17,372
Feb 25, 2026	23.30	24.75	23.30	24.35	24.35	5.05%	8,719
Feb 24, 2026	23.18	23.51	22.80	23.18	23.18	-2.32%	23,573
Feb 23, 2026	24.06	24.06	22.98	23.73	23.73	-5.12%	156,540
Feb 20, 2026	24.54	25.10	24.05	25.01	24.78	0.85%	236,003
Feb 19, 2026	24.25	25.10	24.05	24.80	24.57	-1.12%	155,279
Feb 18, 2026	25.13	26.17	24.88	25.08	24.85	3.04%	111,416
Feb 17, 2026	23.42	24.70	23.21	24.34	24.11	0.75%	158,788
Feb 13, 2026	23.48	24.71	23.18	24.16	23.75	1.90%	177,148
Feb 12, 2026	25.18	25.22	23.23	23.71	23.31	-6.06%	242,030
Feb 11, 2026	26.10	26.10	24.66	25.24	24.82	-3.55%	178,738
Feb 10, 2026	27.32	27.42	25.76	26.17	25.73	-2.24%	159,548
Feb 9, 2026	25.50	27.54	25.08	26.77	26.32	5.10%	157,175
Feb 6, 2026	25.21	25.80	24.64	25.47	24.93	5.90%	234,632
Feb 5, 2026	25.38	25.85	23.70	24.05	23.54	-8.66%	320,263
Feb 4, 2026	29.87	29.87	25.40	26.33	25.77	-13.30%	321,030
Feb 3, 2026	31.46	32.25	29.36	30.37	29.72	8.04%	434,885
Feb 2, 2026	28.76	28.94	27.88	28.11	27.51	-0.43%	252,957
Jan 30, 2026	28.75	29.20	27.84	28.23	27.30	-3.85%	231,466
Jan 29, 2026	30.94	30.94	28.35	29.36	28.39	-4.52%	383,236
Jan 28, 2026	32.53	32.53	30.75	30.75	29.74	-5.88%	376,310
Jan 27, 2026	33.20	33.65	32.53	32.67	31.59	-1.86%	191,593
Jan 26, 2026	33.27	33.99	33.21	33.29	32.19	-2.38%	129,438
Jan 23, 2026	33.21	34.50	33.21	34.10	32.68	2.71%	152,293
Jan 22, 2026	34.18	34.18	32.93	33.20	31.82	0.45%	167,083
Jan 21, 2026	33.65	34.15	32.02	33.05	31.68	-2.51%	238,853
Jan 20, 2026	33.70	34.65	33.25	33.90	32.49	-2.98%	284,771
Jan 16, 2026	36.71	37.61	34.67	34.94	33.03	-3.83%	455,576
Jan 15, 2026	36.98	37.24	36.27	36.33	34.34	-1.06%	150,911
Jan 14, 2026	36.59	37.48	35.57	36.72	34.71	0.27%	271,125
Jan 13, 2026	36.90	37.36	36.19	36.62	34.62	-0.76%	274,470
Jan 12, 2026	36.75	37.71	36.33	36.90	34.88	0.52%	214,629
Jan 9, 2026	36.63	37.01	36.05	36.71	34.54	-0.27%	199,624
Jan 8, 2026	38.62	38.64	35.99	36.81	34.64	-2.49%	213,860
Jan 7, 2026	37.13	39.14	36.80	37.75	35.52	1.04%	196,136
Jan 6, 2026	36.29	37.40	36.11	37.36	35.16	3.52%	165,128
Jan 5, 2026	36.09	36.34	35.39	36.09	33.96	2.88%	219,723
Jan 2, 2026	38.20	38.43	34.48	35.08	32.58	-6.05%	431,915
Dec 31, 2025	38.26	38.26	37.21	37.34	34.68	-2.35%	201,103
Dec 30, 2025	39.05	39.22	38.20	38.24	35.51	-2.25%	251,370
Dec 29, 2025	39.53	39.81	39.00	39.12	36.33	-4.59%	251,628
Dec 26, 2025	42.40	42.80	40.75	41.00	37.50	-3.00%	304,931
Dec 24, 2025	42.05	42.49	41.97	42.27	38.66	0.12%	92,054
Dec 23, 2025	41.67	42.57	41.59	42.22	38.61	0.38%	202,692
Dec 22, 2025	42.52	43.50	41.90	42.06	38.47	-1.11%	253,816
Dec 19, 2025	40.98	43.06	40.90	42.53	38.38	5.59%	595,996
Dec 18, 2025	39.88	41.05	39.53	40.28	36.34	4.87%	265,921
Dec 17, 2025	41.18	41.42	38.39	38.41	34.66	-6.49%	244,523