PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	29.15	29.35	27.51	27.86	-	-7.44%	48,708
Jul 27, 2026	29.05	30.33	28.95	30.10	30.10	5.87%	251,745
Jul 24, 2026	28.92	28.92	28.34	28.43	28.43	-0.73%	191,103
Jul 23, 2026	29.09	29.20	28.00	28.64	28.64	-0.54%	96,992
Jul 22, 2026	30.72	30.72	28.90	29.09	28.79	-5.37%	120,809
Jul 21, 2026	30.98	31.16	30.74	30.74	30.43	-1.28%	301,063
Jul 20, 2026	30.56	31.45	30.50	31.14	30.82	1.67%	140,030
Jul 17, 2026	30.58	31.15	30.15	30.63	30.32	-1.61%	93,935
Jul 16, 2026	30.88	31.23	30.24	31.13	30.81	0.32%	82,122
Jul 15, 2026	31.41	31.87	31.25	31.33	30.72	-0.10%	74,283
Jul 14, 2026	29.44	31.80	29.20	31.36	30.74	2.15%	134,380
Jul 13, 2026	30.07	30.80	29.92	30.70	30.10	2.13%	77,119
Jul 10, 2026	30.95	30.95	29.82	30.06	29.47	-1.12%	107,206
Jul 9, 2026	30.14	30.40	29.63	30.40	29.80	-1.50%	127,456
Jul 8, 2026	30.75	31.25	30.16	31.14	30.26	-1.21%	123,198
Jul 7, 2026	31.50	32.50	31.00	31.52	30.63	1.09%	120,617
Jul 6, 2026	30.06	31.50	30.06	31.18	30.30	2.26%	105,857
Jul 2, 2026	30.36	31.22	30.36	30.49	29.63	2.48%	110,887
Jul 1, 2026	28.89	30.62	28.89	30.01	28.91	5.82%	143,743
Jun 30, 2026	28.04	28.74	27.95	28.36	27.32	1.03%	100,771
Jun 29, 2026	28.17	28.81	27.96	28.07	27.04	2.26%	134,376
Jun 26, 2026	26.59	27.74	26.56	27.45	26.44	4.61%	218,646
Jun 25, 2026	27.11	27.33	26.06	26.24	25.28	-4.93%	284,378
Jun 24, 2026	27.97	28.81	27.67	27.86	26.59	-2.69%	145,628
Jun 23, 2026	29.27	29.59	28.54	28.63	27.32	-2.42%	224,507
Jun 22, 2026	30.75	31.25	29.28	29.34	28.00	-6.32%	263,810
Jun 18, 2026	31.78	31.78	30.49	31.32	29.89	-1.33%	182,326
Jun 17, 2026	32.09	32.85	31.86	32.04	30.29	-0.96%	109,517
Jun 16, 2026	32.58	32.58	31.74	32.35	30.59	-1.07%	116,531
Jun 15, 2026	31.72	32.70	31.71	32.70	30.92	4.61%	144,269
Jun 12, 2026	31.88	31.91	31.00	31.26	29.55	-2.25%	215,053
Jun 11, 2026	31.51	32.02	31.19	31.98	30.24	0.74%	147,286
Jun 10, 2026	31.73	32.65	31.70	32.04	30.01	-1.29%	160,005
Jun 9, 2026	33.13	33.50	31.37	32.46	30.41	-2.67%	204,016
Jun 8, 2026	33.15	33.62	33.15	33.35	31.24	0.42%	146,221
Jun 5, 2026	34.19	34.35	32.79	33.21	31.11	-3.32%	293,599
Jun 4, 2026	35.00	35.25	34.03	34.35	32.18	-0.46%	123,087
Jun 3, 2026	36.50	36.70	34.77	34.99	32.32	-5.53%	207,738
Jun 2, 2026	37.81	38.24	36.54	37.04	34.22	-3.89%	152,280
Jun 1, 2026	38.48	39.20	37.75	38.54	35.60	1.72%	232,001
May 29, 2026	35.79	38.17	35.50	37.89	35.00	8.23%	460,668
May 28, 2026	32.95	35.03	32.87	35.01	32.34	6.96%	452,849
May 27, 2026	33.20	33.81	32.86	33.10	30.24	-2.33%	564,379
May 26, 2026	33.74	34.32	33.22	33.89	30.96	-0.38%	257,271
May 22, 2026	34.05	34.24	33.44	34.02	31.08	0.06%	189,234
May 21, 2026	33.79	34.15	33.77	34.00	31.06	0.11%	89,919
May 20, 2026	33.72	34.32	33.41	34.32	31.03	1.06%	118,832
May 19, 2026	33.77	34.26	33.61	33.96	30.70	0.18%	110,101
May 18, 2026	33.30	34.01	33.20	33.90	30.65	0.53%	140,819
May 15, 2026	33.29	34.01	33.29	33.72	30.49	0.30%	154,985