PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	82.82	83.47	78.09	78.97	78.97	-3.26%	93,709
Feb 20, 2025	79.86	82.50	74.32	81.63	81.63	-6.15%	267,042
Feb 19, 2025	94.63	95.08	84.27	86.98	86.98	-8.32%	167,467
Feb 18, 2025	92.99	95.00	91.81	94.87	94.87	3.19%	123,021
Feb 14, 2025	91.04	92.71	90.35	91.94	91.94	1.16%	73,967
Feb 13, 2025	90.48	90.89	89.21	90.89	90.89	0.73%	49,114
Feb 12, 2025	85.45	90.26	85.45	90.23	90.23	3.74%	50,850
Feb 11, 2025	89.56	90.54	86.52	86.98	86.98	-2.88%	82,665
Feb 10, 2025	86.17	89.56	84.31	89.56	89.56	4.70%	98,761
Feb 7, 2025	86.42	89.11	85.36	85.54	85.54	0.02%	105,113
Feb 6, 2025	79.80	86.15	79.59	85.52	85.52	6.98%	112,880
Feb 5, 2025	80.13	81.42	78.52	79.94	79.94	-2.09%	109,026
Feb 4, 2025	80.97	83.48	78.00	81.65	81.65	20.45%	611,264
Feb 3, 2025	65.68	68.51	64.84	67.79	67.79	0.56%	136,576
Jan 31, 2025	66.50	69.29	66.50	67.41	67.41	0.82%	137,474
Jan 30, 2025	66.06	67.15	65.60	66.86	66.86	-2.85%	73,686
Jan 29, 2025	69.25	69.56	67.32	68.82	65.88	-0.26%	181,248
Jan 28, 2025	65.96	69.32	64.56	69.00	66.05	5.39%	90,831
Jan 27, 2025	65.08	66.84	63.45	65.47	62.67	-4.24%	188,338
Jan 24, 2025	68.86	70.70	68.17	68.37	65.45	-0.62%	81,298
Jan 23, 2025	67.18	68.81	67.15	68.80	65.86	2.26%	62,651
Jan 22, 2025	65.71	67.42	65.07	67.28	64.41	4.16%	79,814
Jan 21, 2025	64.52	65.04	63.06	64.59	61.83	1.48%	85,025
Jan 17, 2025	63.20	64.22	62.59	63.65	60.93	2.78%	45,165
Jan 16, 2025	61.93	63.62	61.42	61.93	59.29	1.09%	32,675
Jan 15, 2025	61.53	61.68	60.56	61.26	58.64	2.77%	31,447
Jan 14, 2025	60.56	61.12	59.07	59.61	57.06	1.57%	43,185
Jan 13, 2025	57.94	59.14	57.20	58.69	56.18	-3.25%	55,357
Jan 10, 2025	59.67	61.44	58.86	60.66	58.07	-1.21%	64,078
Jan 8, 2025	61.23	62.27	60.12	61.40	58.78	-2.32%	124,572
Jan 7, 2025	66.95	66.95	62.57	62.86	60.18	-6.67%	125,160
Jan 6, 2025	69.12	70.11	66.53	67.35	64.47	-3.77%	170,365
Jan 3, 2025	67.01	70.04	66.84	69.99	67.00	-0.65%	145,649
Jan 2, 2025	71.19	71.42	68.05	70.45	64.15	-0.35%	265,827
Dec 31, 2024	72.35	72.53	70.10	70.70	64.38	-1.70%	75,304
Dec 30, 2024	71.66	73.33	70.96	71.92	65.49	-1.76%	107,019
Dec 27, 2024	74.75	75.00	71.89	73.21	66.67	-2.79%	46,833
Dec 26, 2024	75.76	75.84	74.58	75.31	68.58	0.35%	84,204
Dec 24, 2024	74.34	76.32	74.34	75.05	68.34	2.37%	35,823
Dec 23, 2024	73.78	74.43	71.54	73.31	66.76	-0.07%	228,037
Dec 20, 2024	68.62	73.51	67.58	73.36	66.80	4.89%	59,501
Dec 19, 2024	69.63	71.22	69.19	69.94	63.69	4.00%	47,652
Dec 18, 2024	69.60	71.80	66.95	67.25	61.24	-3.78%	85,280
Dec 17, 2024	68.96	70.44	67.75	69.89	63.64	-0.78%	47,729
Dec 16, 2024	69.81	71.72	67.32	70.44	64.14	-0.21%	83,292
Dec 13, 2024	68.31	70.59	67.92	70.59	64.28	3.34%	35,689
Dec 12, 2024	67.52	69.34	67.48	68.31	62.20	0.94%	32,746
Dec 11, 2024	68.47	68.47	63.75	67.67	61.62	2.43%	82,333
Dec 10, 2024	66.99	69.57	66.03	66.07	60.16	-2.05%	114,385
Dec 9, 2024	73.18	73.51	66.25	67.46	61.43	-4.33%	235,366
Dec 6, 2024	68.48	70.81	67.94	70.51	64.21	4.39%	151,295
Dec 5, 2024	66.09	68.28	66.09	67.55	61.51	-2.64%	111,471
Dec 4, 2024	70.28	70.32	67.35	69.38	60.20	-1.33%	402,959
Dec 3, 2024	67.02	70.49	67.02	70.32	61.01	5.00%	62,273
Dec 2, 2024	67.75	67.90	66.65	66.97	58.10	-0.59%	74,719
Nov 29, 2024	66.74	67.37	66.45	67.37	58.45	0.68%	39,195
Nov 27, 2024	66.65	67.04	65.59	66.92	58.06	0.87%	21,241
Nov 26, 2024	65.54	66.34	65.54	66.34	57.56	1.24%	40,812
Nov 25, 2024	67.50	67.50	65.04	65.53	56.85	0.67%	37,457
Nov 22, 2024	63.15	65.10	62.81	65.10	56.48	4.20%	20,562
Nov 21, 2024	63.43	63.47	62.28	62.47	54.20	-0.39%	14,647
Nov 20, 2024	63.00	63.00	61.26	62.72	54.42	-0.95%	14,562
Nov 19, 2024	60.42	63.54	60.42	63.32	54.94	1.64%	15,568
Nov 18, 2024	64.75	64.75	59.12	62.30	54.05	-4.50%	265,519
Nov 15, 2024	61.66	65.24	61.64	65.24	56.60	9.02%	23,960
Nov 14, 2024	61.47	61.47	59.41	59.84	51.92	-2.50%	26,997
Nov 13, 2024	62.91	63.33	60.64	61.38	53.25	0.77%	57,505
Nov 12, 2024	60.56	61.13	60.14	60.91	52.85	-0.33%	26,412
Nov 11, 2024	60.85	62.30	60.07	61.11	53.02	1.77%	32,540
Nov 8, 2024	58.50	60.08	58.28	60.05	52.10	2.51%	33,733
Nov 7, 2024	57.50	58.70	56.65	58.58	50.82	-1.71%	280,492
Nov 6, 2024	59.99	61.03	59.00	59.59	49.83	4.06%	82,380
Nov 5, 2024	56.08	57.57	52.20	57.27	47.89	17.12%	92,951
Nov 4, 2024	48.81	49.38	48.74	48.90	40.89	-1.34%	21,252
Nov 1, 2024	49.62	50.05	49.38	49.56	41.44	0.85%	10,392
Oct 31, 2024	50.36	51.10	48.84	49.14	41.09	-4.84%	24,167
Oct 30, 2024	52.51	52.66	51.60	51.64	43.18	-2.16%	6,556
Oct 29, 2024	52.78	53.00	52.00	52.78	44.14	0.07%	10,803
Oct 28, 2024	52.89	52.89	52.56	52.75	44.11	0.41%	20,159
Oct 25, 2024	52.45	52.77	52.26	52.53	43.92	0.59%	28,211
Oct 24, 2024	51.81	52.26	51.75	52.22	43.67	1.49%	4,828
Oct 23, 2024	51.72	52.02	51.09	51.46	43.03	-0.56%	7,229
Oct 22, 2024	51.99	52.00	51.59	51.74	43.27	0.62%	7,935
Oct 21, 2024	53.11	53.11	51.27	51.43	43.00	-0.30%	12,979
Oct 18, 2024	51.06	51.59	51.06	51.58	43.13	1.67%	4,752
Oct 17, 2024	50.79	51.23	50.45	50.73	42.42	0.02%	3,611
Oct 16, 2024	50.68	50.85	49.05	50.72	42.42	-0.95%	6,691
Oct 15, 2024	51.84	51.84	51.14	51.21	42.82	-1.87%	7,327
Oct 14, 2024	52.47	52.81	52.07	52.19	43.64	0.21%	10,380
Oct 11, 2024	52.07	52.74	51.40	52.08	43.55	-0.20%	7,821
Oct 10, 2024	51.89	52.19	51.59	52.19	43.64	0.84%	27,900
Oct 9, 2024	51.58	51.88	51.49	51.75	43.27	0.63%	22,549