PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	35.55	35.80	34.94	35.17	-	-1.24%	317,061
Sep 4, 2026	36.63	36.69	35.46	35.61	35.61	-3.36%	329,780
Sep 3, 2026	35.02	37.50	35.02	36.85	36.85	6.37%	358,192
Sep 2, 2026	36.91	36.93	34.57	35.37	34.64	-5.43%	630,355
Sep 1, 2026	37.97	38.50	37.34	37.40	36.63	-2.93%	304,836
Aug 31, 2026	38.21	38.74	38.07	38.53	37.74	-	181,379
Aug 28, 2026	38.35	38.75	38.11	38.53	37.74	0.52%	163,412
Aug 27, 2026	37.23	38.57	37.15	38.33	37.54	3.21%	190,518
Aug 26, 2026	36.50	37.91	36.23	37.78	36.38	2.33%	223,989
Aug 25, 2026	37.42	38.12	36.82	36.92	35.55	-1.15%	167,342
Aug 24, 2026	37.83	37.90	36.50	37.35	35.96	-2.12%	243,117
Aug 21, 2026	37.09	38.45	36.80	38.16	36.74	3.00%	334,758
Aug 20, 2026	37.40	37.46	36.63	37.05	35.67	-0.53%	196,987
Aug 19, 2026	37.50	38.18	36.85	37.97	35.86	2.21%	314,186
Aug 18, 2026	37.36	37.85	37.12	37.15	35.09	-0.70%	439,136
Aug 17, 2026	37.75	38.06	37.29	37.41	35.33	-0.56%	150,375
Aug 14, 2026	38.58	38.60	37.62	37.62	35.53	-2.46%	199,815
Aug 13, 2026	37.55	38.72	37.43	38.57	36.43	3.62%	243,451
Aug 12, 2026	38.30	38.50	37.47	37.97	35.16	-1.53%	418,447
Aug 11, 2026	38.47	39.15	38.25	38.56	35.71	-0.36%	142,394
Aug 10, 2026	37.95	39.53	37.79	38.70	35.83	1.49%	190,517
Aug 7, 2026	35.77	38.17	35.77	38.13	35.31	9.01%	237,671
Aug 6, 2026	35.16	35.44	34.41	34.98	32.39	-1.38%	115,949
Aug 5, 2026	36.58	37.49	35.80	35.82	32.84	-1.57%	236,686
Aug 4, 2026	32.80	37.18	32.55	36.39	33.37	26.22%	577,083
Aug 3, 2026	29.01	29.19	28.53	28.83	26.44	1.34%	193,607
Jul 31, 2026	28.08	28.45	27.67	28.45	26.09	1.10%	127,923
Jul 30, 2026	27.90	28.38	27.75	28.14	25.80	0.09%	142,358
Jul 29, 2026	28.70	29.38	28.45	28.45	25.78	-0.70%	109,675
Jul 28, 2026	29.15	29.35	27.51	28.65	25.96	-4.82%	128,997
Jul 27, 2026	29.05	30.33	28.95	30.10	27.28	5.87%	252,699
Jul 24, 2026	28.92	28.92	28.34	28.43	25.76	-0.73%	192,120
Jul 23, 2026	29.09	29.20	28.00	28.64	25.95	-0.54%	98,022
Jul 22, 2026	30.72	30.72	28.90	29.09	26.09	-5.37%	120,809
Jul 21, 2026	30.98	31.16	30.74	30.74	27.57	-1.28%	301,063
Jul 20, 2026	30.56	31.45	30.50	31.14	27.93	1.67%	140,030
Jul 17, 2026	30.58	31.15	30.15	30.63	27.47	-1.61%	93,935
Jul 16, 2026	30.88	31.23	30.24	31.13	27.92	0.32%	82,122
Jul 15, 2026	31.41	31.87	31.25	31.33	27.83	-0.10%	74,283
Jul 14, 2026	29.44	31.80	29.20	31.36	27.86	2.15%	134,380
Jul 13, 2026	30.07	30.80	29.92	30.70	27.27	2.13%	77,119
Jul 10, 2026	30.95	30.95	29.82	30.06	26.70	-1.12%	107,206
Jul 9, 2026	30.14	30.40	29.63	30.40	27.01	-1.50%	127,456
Jul 8, 2026	30.75	31.25	30.16	31.14	27.42	-1.21%	123,198
Jul 7, 2026	31.50	32.50	31.00	31.52	27.75	1.09%	120,617
Jul 6, 2026	30.06	31.50	30.06	31.18	27.45	2.26%	105,857
Jul 2, 2026	30.36	31.22	30.36	30.49	26.85	2.48%	110,887
Jul 1, 2026	28.89	30.62	28.89	30.01	26.20	5.82%	143,743
Jun 30, 2026	28.04	28.74	27.95	28.36	24.76	1.03%	100,771
Jun 29, 2026	28.17	28.81	27.96	28.07	24.50	2.26%	134,376