PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	66.22	66.22	63.05	65.07	65.07	-1.65%	404,955
Jun 3, 2025	66.00	66.80	65.00	66.16	66.16	0.79%	368,648
Jun 2, 2025	65.25	66.47	64.46	65.64	65.64	0.55%	372,526
May 30, 2025	62.54	65.46	62.24	65.28	65.28	5.22%	790,332
May 29, 2025	63.33	63.50	61.35	62.04	62.04	-0.45%	280,283
May 28, 2025	62.50	63.08	62.00	62.32	62.32	0.35%	339,392
May 27, 2025	63.32	63.75	61.09	62.10	62.10	0.10%	653,012
May 23, 2025	60.75	62.86	60.61	62.04	62.04	0.85%	736,645
May 22, 2025	61.01	63.32	61.01	61.52	61.52	-9.26%	1,006,866
May 21, 2025	70.19	71.06	67.29	67.80	60.83	-3.49%	2,179,577
May 20, 2025	71.08	71.50	69.76	70.25	63.03	-0.37%	670,784
May 19, 2025	69.75	71.26	69.51	70.51	63.27	-1.93%	926,162
May 16, 2025	71.64	71.98	70.59	71.90	64.51	1.08%	338,157
May 15, 2025	71.25	71.77	69.88	71.13	63.82	-0.92%	311,223
May 14, 2025	71.37	73.00	70.60	71.79	64.41	1.61%	264,057
May 13, 2025	68.20	71.85	68.20	70.65	63.39	4.65%	401,183
May 12, 2025	68.30	68.34	65.76	67.51	60.57	1.08%	443,597
May 9, 2025	67.78	67.78	65.58	66.79	59.93	-0.62%	235,229
May 8, 2025	64.00	67.85	64.00	67.21	60.31	6.73%	263,348
May 7, 2025	61.52	63.70	61.19	62.97	56.50	1.45%	265,136
May 6, 2025	64.11	64.52	60.18	62.07	55.69	-7.94%	510,946
May 5, 2025	67.50	67.80	66.29	67.42	60.49	0.76%	346,895
May 2, 2025	65.86	67.42	65.76	66.91	60.04	3.02%	223,648
May 1, 2025	66.39	66.50	64.81	64.95	58.28	-0.84%	200,758
Apr 30, 2025	63.14	65.50	62.62	65.50	58.77	1.22%	171,502
Apr 29, 2025	63.90	64.75	63.34	64.71	58.06	1.91%	165,922
Apr 28, 2025	63.34	63.92	61.64	63.50	56.98	0.79%	329,456
Apr 25, 2025	61.30	63.00	60.91	63.00	56.53	2.79%	749,968
Apr 24, 2025	59.10	61.29	58.90	61.29	54.99	-3.30%	333,126
Apr 23, 2025	62.40	64.37	62.00	63.38	52.85	6.11%	703,072
Apr 22, 2025	59.17	61.00	58.08	59.73	49.81	3.18%	431,857
Apr 21, 2025	59.10	60.88	56.84	57.89	48.28	-2.61%	481,611
Apr 17, 2025	59.92	60.03	58.50	59.44	49.57	1.33%	167,745
Apr 16, 2025	60.83	61.04	56.81	58.66	48.92	-4.77%	243,471
Apr 15, 2025	59.82	61.85	59.63	61.60	51.37	5.21%	158,269
Apr 14, 2025	60.06	61.35	58.53	58.55	48.83	2.59%	210,694
Apr 11, 2025	56.79	57.59	55.09	57.07	47.59	-0.04%	153,251
Apr 10, 2025	57.40	58.15	54.25	57.09	47.61	-2.94%	107,729
Apr 9, 2025	53.35	59.44	52.94	58.82	49.05	11.57%	224,812
Apr 8, 2025	55.27	56.20	51.75	52.72	43.96	0.40%	161,699
Apr 7, 2025	46.49	54.84	46.28	52.51	43.79	3.45%	230,450
Apr 4, 2025	54.99	55.20	49.21	50.76	42.33	-11.83%	354,093
Apr 3, 2025	55.52	58.17	55.25	57.57	48.01	-2.18%	136,908
Apr 2, 2025	55.97	59.30	55.97	58.85	49.08	2.54%	122,978
Apr 1, 2025	57.00	57.63	55.90	57.39	47.86	0.58%	105,636
Mar 31, 2025	54.39	57.38	53.62	57.06	47.58	-1.54%	241,310
Mar 28, 2025	60.26	60.26	56.72	57.95	48.33	-4.72%	287,493
Mar 27, 2025	61.18	62.60	60.27	60.82	50.72	-9.31%	204,547
Mar 26, 2025	69.17	69.53	66.07	67.06	51.42	-3.06%	765,927
Mar 25, 2025	69.68	69.74	68.37	69.18	53.05	0.39%	169,752