PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	38.43	39.49	38.33	39.15	-	3.68%	81,791
Feb 17, 2026	36.82	38.06	36.42	37.76	37.76	0.96%	189,579
Feb 13, 2026	36.78	37.87	36.08	37.40	37.40	1.69%	195,043
Feb 12, 2026	38.25	38.38	36.12	36.78	36.78	-4.79%	251,687
Feb 11, 2026	39.45	39.45	38.04	38.63	38.25	-2.20%	170,284
Feb 10, 2026	40.53	40.90	39.12	39.50	39.11	-1.72%	137,642
Feb 9, 2026	38.80	40.92	38.41	40.19	39.79	4.47%	233,820
Feb 6, 2026	38.39	39.03	37.80	38.47	38.09	3.97%	321,267
Feb 5, 2026	38.83	39.18	36.67	37.00	36.63	-7.85%	700,456
Feb 4, 2026	43.91	44.04	39.02	40.15	39.39	-9.57%	524,101
Feb 3, 2026	45.37	46.00	43.49	44.40	43.56	7.04%	364,477
Feb 2, 2026	42.58	42.75	41.48	41.48	40.70	0.24%	471,077
Jan 30, 2026	42.31	42.70	41.29	41.38	40.60	-3.68%	458,347
Jan 29, 2026	44.53	44.53	41.71	42.96	42.15	-4.24%	619,676
Jan 28, 2026	46.69	46.87	44.86	44.86	43.65	-4.61%	421,080
Jan 27, 2026	47.40	47.82	46.85	47.03	45.77	-0.97%	294,836
Jan 26, 2026	47.44	48.15	47.35	47.49	46.21	-0.44%	331,699
Jan 23, 2026	47.11	48.37	47.06	47.70	46.42	1.81%	227,275
Jan 22, 2026	47.66	47.66	46.68	46.85	45.59	-0.57%	245,996
Jan 21, 2026	47.77	48.23	45.96	47.12	45.48	-1.65%	336,729
Jan 20, 2026	47.68	48.77	47.33	47.91	46.25	-1.13%	440,760
Jan 16, 2026	50.67	51.35	48.27	48.46	46.78	-3.33%	404,971
Jan 15, 2026	50.52	50.93	50.09	50.13	48.39	-1.30%	219,242
Jan 14, 2026	50.52	51.51	49.70	50.79	48.63	-0.02%	177,545
Jan 13, 2026	50.73	51.29	50.17	50.80	48.64	0.14%	184,391
Jan 12, 2026	50.47	51.51	50.25	50.73	48.57	0.52%	215,466
Jan 9, 2026	50.40	50.81	49.82	50.47	48.32	0.36%	283,201
Jan 8, 2026	52.50	52.50	49.75	50.29	48.15	-3.18%	186,702
Jan 7, 2026	51.44	53.24	51.06	51.94	49.30	0.97%	206,948
Jan 6, 2026	50.47	51.60	50.30	51.44	48.82	2.59%	206,481
Jan 5, 2026	50.25	50.58	49.60	50.14	47.59	3.13%	348,435
Jan 2, 2026	52.32	52.35	48.04	48.62	46.15	-5.68%	544,543
Dec 31, 2025	52.53	52.71	51.55	51.55	48.44	-1.73%	323,168
Dec 30, 2025	53.46	53.67	52.45	52.46	49.30	-2.15%	339,412
Dec 29, 2025	54.16	54.34	53.34	53.61	50.38	-1.85%	370,633
Dec 26, 2025	56.27	56.56	54.62	54.62	51.33	-4.18%	235,964
Dec 24, 2025	56.63	57.20	56.60	57.00	52.63	-0.14%	194,924
Dec 23, 2025	56.60	57.09	56.49	57.08	52.70	0.39%	181,149
Dec 22, 2025	57.04	58.03	56.66	56.86	52.50	0.30%	327,543
Dec 19, 2025	55.32	57.10	55.30	56.69	52.34	3.15%	348,661
Dec 18, 2025	54.01	55.49	54.01	54.96	50.75	3.21%	210,769
Dec 17, 2025	56.03	56.10	53.25	53.25	48.77	-5.06%	261,538
Dec 16, 2025	54.48	56.11	54.42	56.09	51.37	2.37%	197,921
Dec 15, 2025	55.27	55.90	54.79	54.79	50.18	-0.22%	201,117
Dec 12, 2025	55.38	55.38	53.23	54.91	50.29	-1.54%	354,470
Dec 11, 2025	55.54	55.77	54.42	55.77	51.07	-0.96%	239,373
Dec 10, 2025	55.71	56.86	55.37	56.31	51.05	2.21%	313,205
Dec 9, 2025	54.95	55.32	54.78	55.09	49.95	0.35%	174,020
Dec 8, 2025	55.17	55.56	54.63	54.90	49.77	-0.27%	287,964
Dec 5, 2025	54.07	55.14	53.94	55.05	49.91	1.61%	337,782