PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	68.39	69.17	68.05	69.08	69.08	0.99%	1,145,145
Jul 15, 2025	68.55	68.97	68.01	68.40	68.40	-0.25%	790,736
Jul 14, 2025	66.43	68.61	66.30	68.57	68.57	3.64%	864,057
Jul 11, 2025	65.97	66.84	65.96	66.16	66.16	-0.02%	487,078
Jul 10, 2025	66.37	66.85	64.94	66.17	66.17	-0.06%	377,113
Jul 9, 2025	65.35	66.21	64.65	66.21	66.21	1.33%	388,829
Jul 8, 2025	65.08	65.34	64.08	65.34	65.34	0.37%	371,707
Jul 7, 2025	63.37	65.10	62.51	65.10	65.10	2.73%	422,766
Jul 3, 2025	63.22	63.75	62.56	63.37	63.37	1.51%	172,886
Jul 2, 2025	62.00	63.00	61.60	62.43	62.43	1.22%	277,944
Jul 1, 2025	63.91	64.13	60.76	61.68	61.68	-4.01%	692,177
Jun 30, 2025	64.84	65.17	63.53	64.26	64.26	4.30%	484,097
Jun 27, 2025	67.30	67.30	61.55	61.61	61.61	-8.25%	892,216
Jun 26, 2025	67.21	68.13	66.75	67.15	67.15	1.01%	330,251
Jun 25, 2025	67.00	68.03	66.29	66.48	66.48	-0.31%	537,924
Jun 24, 2025	66.00	66.85	64.95	66.69	66.69	1.75%	585,981
Jun 23, 2025	64.96	66.43	64.05	65.54	65.54	1.66%	682,620
Jun 20, 2025	65.79	66.35	64.35	64.47	64.47	-6.28%	837,625
Jun 18, 2025	68.35	68.88	67.69	68.79	65.48	1.36%	1,093,865
Jun 17, 2025	69.06	69.10	66.92	67.87	64.60	-1.82%	961,126
Jun 16, 2025	68.50	70.00	68.35	69.13	65.80	2.57%	1,000,597
Jun 13, 2025	66.00	68.15	65.81	67.40	64.16	1.34%	662,010
Jun 12, 2025	66.92	67.03	66.25	66.51	63.31	-0.64%	374,354
Jun 11, 2025	66.31	67.77	65.88	66.94	63.72	1.75%	535,156
Jun 10, 2025	65.33	66.12	64.54	65.79	62.62	0.40%	397,624
Jun 9, 2025	63.90	65.53	62.85	65.53	62.38	2.39%	476,513
Jun 6, 2025	62.37	64.12	61.63	64.00	60.92	5.73%	428,131
Jun 5, 2025	64.96	66.15	60.04	60.53	57.62	-6.98%	840,096
Jun 4, 2025	66.22	66.22	63.05	65.07	61.94	-1.65%	411,582
Jun 3, 2025	66.00	66.80	65.00	66.16	62.98	0.79%	368,648
Jun 2, 2025	65.25	66.47	64.46	65.64	62.48	0.55%	372,526
May 30, 2025	62.54	65.46	62.24	65.28	62.14	5.22%	790,332
May 29, 2025	63.33	63.50	61.35	62.04	59.05	-0.45%	280,283
May 28, 2025	62.50	63.08	62.00	62.32	59.32	0.35%	339,392
May 27, 2025	63.32	63.75	61.09	62.10	59.11	0.10%	653,012
May 23, 2025	60.75	62.86	60.61	62.04	59.05	0.85%	736,645
May 22, 2025	61.01	63.32	61.01	61.52	58.56	-9.26%	1,006,866
May 21, 2025	70.19	71.06	67.29	67.80	57.91	-3.49%	2,179,577
May 20, 2025	71.08	71.50	69.76	70.25	60.00	-0.37%	670,784
May 19, 2025	69.75	71.26	69.51	70.51	60.22	-1.93%	926,162
May 16, 2025	71.64	71.98	70.59	71.90	61.41	1.08%	338,157
May 15, 2025	71.25	71.77	69.88	71.13	60.75	-0.92%	311,223
May 14, 2025	71.37	73.00	70.60	71.79	61.31	1.61%	264,057
May 13, 2025	68.20	71.85	68.20	70.65	60.34	4.65%	401,183
May 12, 2025	68.30	68.34	65.76	67.51	57.66	1.08%	443,597
May 9, 2025	67.78	67.78	65.58	66.79	57.04	-0.62%	235,229
May 8, 2025	64.00	67.85	64.00	67.21	57.40	6.73%	263,348
May 7, 2025	61.52	63.70	61.19	62.97	53.78	1.45%	265,136
May 6, 2025	64.11	64.52	60.18	62.07	53.01	-7.94%	510,946
May 5, 2025	67.50	67.80	66.29	67.42	57.58	0.76%	346,895