PLTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.81	38.24	36.54	37.15	-	-3.61%	125,072
Jun 1, 2026	38.48	39.20	37.75	38.54	38.54	1.72%	227,484
May 29, 2026	35.79	38.17	35.50	37.89	37.89	8.23%	458,015
May 28, 2026	32.95	35.03	32.87	35.01	35.01	6.96%	443,051
May 27, 2026	33.20	33.81	32.86	33.10	32.73	-2.33%	564,379
May 26, 2026	33.74	34.32	33.22	33.89	33.51	-0.38%	257,271
May 22, 2026	34.05	34.24	33.44	34.02	33.64	0.06%	189,234
May 21, 2026	33.79	34.15	33.77	34.00	33.62	0.11%	89,919
May 20, 2026	33.72	34.32	33.41	34.32	33.59	1.06%	118,832
May 19, 2026	33.77	34.26	33.61	33.96	33.23	0.18%	110,101
May 18, 2026	33.30	34.01	33.20	33.90	33.18	0.53%	140,819
May 15, 2026	33.29	34.01	33.29	33.72	33.00	0.30%	154,985
May 14, 2026	32.70	33.74	32.68	33.62	32.90	2.52%	167,496
May 13, 2026	34.01	34.67	32.90	33.23	32.09	-3.54%	304,430
May 12, 2026	34.43	34.64	33.91	34.45	33.27	-0.12%	161,715
May 11, 2026	34.10	34.59	33.70	34.49	33.31	-0.61%	365,485
May 8, 2026	34.30	34.72	33.76	34.70	33.51	0.67%	205,628
May 7, 2026	34.09	35.38	34.06	34.47	33.29	1.92%	153,861
May 6, 2026	34.23	34.56	33.48	34.09	32.66	-1.47%	337,041
May 5, 2026	35.51	35.87	34.31	34.60	33.15	-4.97%	422,306
May 4, 2026	36.75	37.17	36.36	36.41	34.89	1.20%	211,475
May 1, 2026	35.72	36.61	35.46	35.98	34.47	3.04%	160,582
Apr 30, 2026	34.77	35.22	34.41	34.92	33.46	0.64%	152,368
Apr 29, 2026	35.54	35.54	34.29	35.06	33.25	-2.07%	159,166
Apr 28, 2026	36.00	36.30	35.62	35.80	33.95	-0.86%	124,250
Apr 27, 2026	35.67	36.57	35.67	36.11	34.24	-	159,349
Apr 24, 2026	36.03	36.31	35.21	36.11	34.24	0.73%	228,343
Apr 23, 2026	37.51	37.51	35.38	35.85	34.00	-5.38%	251,291
Apr 22, 2026	37.46	38.32	37.34	38.27	35.93	3.26%	198,634
Apr 21, 2026	37.22	37.78	36.69	37.06	34.79	-0.08%	894,167
Apr 20, 2026	36.90	37.28	36.59	37.09	34.82	-0.22%	162,730
Apr 17, 2026	36.88	37.54	36.56	37.17	34.89	2.48%	195,669
Apr 16, 2026	36.58	36.76	35.75	36.27	34.05	0.04%	180,159
Apr 15, 2026	35.45	36.74	35.22	36.61	34.03	3.71%	237,873
Apr 14, 2026	35.12	35.79	34.96	35.30	32.82	2.14%	160,732
Apr 13, 2026	34.03	35.00	33.80	34.56	32.13	2.61%	311,709
Apr 10, 2026	33.73	33.99	32.30	33.68	31.31	-1.64%	467,937
Apr 9, 2026	36.49	36.49	33.70	34.24	31.83	-6.97%	432,148
Apr 8, 2026	40.05	40.23	36.83	37.26	34.22	-4.49%	342,774
Apr 7, 2026	38.36	39.10	37.89	39.01	35.82	1.11%	125,677
Apr 6, 2026	38.80	39.20	38.44	38.58	35.43	-0.28%	218,596
Apr 2, 2026	37.44	38.72	37.05	38.69	35.53	0.75%	103,072
Apr 1, 2026	39.16	39.23	38.31	38.85	35.26	0.65%	163,758
Mar 31, 2026	37.08	39.14	36.97	38.60	35.04	5.38%	196,447
Mar 30, 2026	38.11	38.19	36.30	36.63	33.25	-3.61%	197,941
Mar 27, 2026	38.60	38.60	37.64	38.00	34.49	-2.41%	226,316
Mar 26, 2026	40.09	40.09	38.90	38.94	35.34	-4.19%	194,061
Mar 25, 2026	41.50	41.91	40.96	41.12	36.89	0.44%	159,746
Mar 24, 2026	41.99	42.27	40.31	40.94	36.73	-2.69%	181,082
Mar 23, 2026	40.50	42.09	40.50	42.07	37.74	5.17%	240,081