PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.10	34.51	33.70	34.13	-	-1.64%	229,475
May 8, 2026	34.30	34.72	33.76	34.70	34.70	0.67%	203,911
May 7, 2026	34.09	35.38	34.06	34.47	34.47	1.11%	148,782
May 6, 2026	34.23	34.56	33.48	34.09	33.82	-1.47%	337,041
May 5, 2026	35.51	35.87	34.31	34.60	34.33	-4.97%	422,306
May 4, 2026	36.75	37.17	36.36	36.41	36.12	1.20%	211,475
May 1, 2026	35.72	36.61	35.46	35.98	35.69	3.04%	160,582
Apr 30, 2026	34.77	35.22	34.41	34.92	34.64	-0.40%	152,368
Apr 29, 2026	35.54	35.54	34.29	35.06	34.42	-2.07%	159,166
Apr 28, 2026	36.00	36.30	35.62	35.80	35.15	-0.86%	124,250
Apr 27, 2026	35.67	36.57	35.67	36.11	35.45	-	159,349
Apr 24, 2026	36.03	36.31	35.21	36.11	35.45	0.73%	228,343
Apr 23, 2026	37.51	37.51	35.38	35.85	35.20	-6.32%	251,291
Apr 22, 2026	37.46	38.32	37.34	38.27	37.20	3.26%	198,634
Apr 21, 2026	37.22	37.78	36.69	37.06	36.02	-0.08%	894,167
Apr 20, 2026	36.90	37.28	36.59	37.09	36.05	-0.22%	162,730
Apr 17, 2026	36.88	37.54	36.56	37.17	36.13	2.48%	195,669
Apr 16, 2026	36.58	36.76	35.75	36.27	35.26	-0.93%	180,159
Apr 15, 2026	35.45	36.74	35.22	36.61	35.24	3.71%	237,873
Apr 14, 2026	35.12	35.79	34.96	35.30	33.98	2.14%	160,732
Apr 13, 2026	34.03	35.00	33.80	34.56	33.27	2.61%	311,709
Apr 10, 2026	33.73	33.99	32.30	33.68	32.42	-1.64%	467,937
Apr 9, 2026	36.49	36.49	33.70	34.24	32.96	-8.11%	432,148
Apr 8, 2026	40.05	40.23	36.83	37.26	35.43	-4.49%	342,774
Apr 7, 2026	38.36	39.10	37.89	39.01	37.09	1.11%	125,677
Apr 6, 2026	38.80	39.20	38.44	38.58	36.68	-0.28%	218,596
Apr 2, 2026	37.44	38.72	37.05	38.69	36.79	-0.41%	103,072
Apr 1, 2026	39.16	39.23	38.31	38.85	36.51	0.65%	163,758
Mar 31, 2026	37.08	39.14	36.97	38.60	36.28	5.38%	196,447
Mar 30, 2026	38.11	38.19	36.30	36.63	34.43	-3.61%	197,941
Mar 27, 2026	38.60	38.60	37.64	38.00	35.71	-2.41%	226,316
Mar 26, 2026	40.09	40.09	38.90	38.94	36.60	-5.30%	194,061
Mar 25, 2026	41.50	41.91	40.96	41.12	38.20	0.44%	159,746
Mar 24, 2026	41.99	42.27	40.31	40.94	38.03	-2.69%	181,082
Mar 23, 2026	40.50	42.09	40.50	42.07	39.08	5.18%	240,081
Mar 20, 2026	40.94	41.16	39.55	40.00	37.16	-2.30%	200,319
Mar 19, 2026	40.34	41.02	39.81	40.94	38.03	-0.49%	151,015
Mar 18, 2026	41.50	41.83	41.10	41.14	37.47	-1.11%	356,347
Mar 17, 2026	41.00	41.82	40.91	41.60	37.89	1.39%	903,456
Mar 16, 2026	40.98	41.29	40.65	41.03	37.37	0.10%	156,366
Mar 13, 2026	41.06	41.34	39.98	40.99	37.33	-0.05%	203,213
Mar 12, 2026	40.80	41.54	40.50	41.01	37.35	-0.97%	177,100
Mar 11, 2026	41.46	41.73	40.80	41.41	36.99	0.63%	170,523
Mar 10, 2026	42.18	42.23	40.93	41.15	36.76	-2.49%	138,897
Mar 9, 2026	42.00	42.57	41.57	42.20	37.69	-0.47%	126,429
Mar 6, 2026	40.86	43.42	40.85	42.40	37.87	2.71%	193,788
Mar 5, 2026	41.32	42.19	40.63	41.28	36.87	-1.83%	135,063
Mar 4, 2026	41.03	42.34	40.91	42.05	37.13	3.22%	214,121
Mar 3, 2026	39.85	40.74	38.75	40.74	35.98	1.49%	157,055
Mar 2, 2026	39.15	40.65	39.15	40.14	35.45	4.50%	177,896