PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	68.62	73.51	67.58	73.36	73.36	4.89%	59,426
Dec 19, 2024	69.63	71.22	69.19	69.94	69.94	4.00%	47,652
Dec 18, 2024	69.60	71.80	66.94	67.25	67.25	-3.78%	85,280
Dec 17, 2024	68.96	70.44	67.75	69.89	69.89	-0.78%	47,729
Dec 16, 2024	69.81	71.72	67.32	70.44	70.44	-0.21%	83,292
Dec 13, 2024	68.31	70.59	67.92	70.59	70.59	3.34%	35,689
Dec 12, 2024	67.52	69.34	67.48	68.31	68.31	0.95%	32,746
Dec 11, 2024	68.47	68.47	63.75	67.67	67.67	2.42%	82,333
Dec 10, 2024	66.99	69.57	66.03	66.07	66.07	-2.06%	114,385
Dec 9, 2024	73.18	73.51	66.25	67.46	67.46	-4.33%	235,366
Dec 6, 2024	68.48	70.81	67.94	70.51	70.51	4.38%	151,295
Dec 5, 2024	66.09	68.28	66.09	67.55	67.55	-2.64%	111,471
Dec 4, 2024	70.28	70.32	67.35	69.38	66.03	-1.34%	403,000
Dec 3, 2024	67.02	70.49	67.02	70.32	66.92	5.00%	62,300
Dec 2, 2024	67.75	67.90	66.65	66.97	63.74	-0.59%	74,719
Nov 29, 2024	66.74	67.37	66.45	67.37	64.12	0.67%	39,200
Nov 27, 2024	66.65	67.04	65.59	66.92	63.69	0.87%	21,241
Nov 26, 2024	65.54	66.34	65.54	66.34	63.14	1.24%	40,812
Nov 25, 2024	67.50	67.50	65.04	65.53	62.37	0.66%	37,500
Nov 22, 2024	63.15	65.10	62.81	65.10	61.95	4.21%	20,600
Nov 21, 2024	63.43	63.47	62.27	62.47	59.46	-0.40%	14,647
Nov 20, 2024	63.00	63.00	61.26	62.72	59.69	-0.95%	14,400
Nov 19, 2024	60.42	63.54	60.42	63.32	60.26	1.64%	15,600
Nov 18, 2024	64.75	64.75	59.12	62.30	59.29	-4.51%	265,500
Nov 15, 2024	61.66	65.24	61.64	65.24	62.09	9.02%	24,000
Nov 14, 2024	61.47	61.47	59.41	59.84	56.96	-2.51%	27,000
Nov 13, 2024	62.91	63.33	60.64	61.38	58.42	0.77%	57,100
Nov 12, 2024	60.56	61.13	60.14	60.91	57.97	-0.33%	26,400
Nov 11, 2024	60.85	62.30	60.07	61.11	58.16	1.77%	32,400
Nov 8, 2024	58.50	60.08	58.28	60.05	57.15	2.51%	33,700
Nov 7, 2024	57.50	58.70	56.65	58.58	55.75	-1.69%	280,500
Nov 6, 2024	59.99	61.03	59.00	59.59	54.62	4.05%	82,100
Nov 5, 2024	56.08	57.57	52.20	57.27	52.49	17.12%	92,800
Nov 4, 2024	48.81	49.38	48.74	48.90	44.82	-1.33%	21,100
Nov 1, 2024	49.62	50.05	49.38	49.56	45.43	0.85%	10,400
Oct 31, 2024	50.36	51.10	48.84	49.14	45.04	-4.84%	24,100
Oct 30, 2024	52.51	52.66	51.60	51.64	47.33	-2.16%	6,500
Oct 29, 2024	52.78	53.00	52.00	52.78	48.38	0.06%	10,800
Oct 28, 2024	52.89	52.89	52.56	52.75	48.35	0.42%	20,100
Oct 25, 2024	52.45	52.77	52.26	52.53	48.15	0.59%	28,200
Oct 24, 2024	51.81	52.26	51.74	52.22	47.86	1.48%	4,800
Oct 23, 2024	51.72	52.02	51.09	51.46	47.16	-0.54%	7,200
Oct 22, 2024	51.99	52.00	51.59	51.74	47.43	0.60%	7,900
Oct 21, 2024	53.11	53.11	51.27	51.43	47.14	-0.29%	13,000
Oct 18, 2024	51.06	51.59	51.06	51.58	47.28	1.68%	4,800
Oct 17, 2024	50.79	51.23	50.45	50.73	46.50	0.02%	3,600
Oct 16, 2024	50.68	50.85	49.05	50.72	46.49	-0.96%	6,700
Oct 15, 2024	51.84	51.84	51.14	51.21	46.94	-1.88%	7,300
Oct 14, 2024	52.47	52.81	52.07	52.19	47.84	0.21%	10,400
Oct 11, 2024	52.07	52.74	51.40	52.08	47.74	-0.21%	7,800
Oct 10, 2024	51.89	52.19	51.58	52.19	47.83	0.85%	27,900
Oct 9, 2024	51.58	51.88	51.49	51.75	47.43	0.62%	22,400