PLTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	23.77	24.30	22.24	22.89	22.89	-6.69%	3,448,861
Dec 9, 2025	24.74	24.91	24.25	24.53	24.53	-0.28%	968,035
Dec 8, 2025	24.44	25.14	24.00	24.60	24.60	0.33%	4,763,083
Dec 5, 2025	25.60	25.87	24.44	24.52	24.52	-4.37%	5,059,133
Dec 4, 2025	26.16	26.68	25.51	25.64	25.64	-1.99%	4,215,228
Dec 3, 2025	28.24	28.58	26.12	26.16	26.16	-6.44%	4,489,315
Dec 2, 2025	28.32	28.34	26.24	27.96	27.96	-3.85%	4,253,721
Dec 1, 2025	29.96	30.60	28.56	29.08	29.08	1.25%	4,502,912
Nov 28, 2025	29.00	29.68	28.72	28.72	28.72	-3.36%	3,023,773
Nov 26, 2025	29.24	30.44	28.76	29.72	29.72	-2.62%	5,502,782
Nov 25, 2025	32.00	33.24	30.18	30.52	30.52	-1.80%	4,030,365
Nov 24, 2025	33.16	33.39	29.78	31.08	31.08	-9.33%	5,189,824
Nov 21, 2025	33.76	37.48	32.92	34.28	34.28	1.06%	7,553,271
Nov 20, 2025	27.92	34.44	27.04	33.92	33.92	11.58%	7,941,514
Nov 19, 2025	29.56	31.42	28.92	30.40	30.40	2.43%	4,541,729
Nov 18, 2025	29.36	30.27	27.88	29.68	29.68	4.51%	6,586,693
Nov 17, 2025	28.68	29.55	27.52	28.40	28.40	3.20%	5,714,003
Nov 14, 2025	29.84	30.64	26.48	27.52	27.52	-2.27%	7,595,335
Nov 13, 2025	25.56	28.52	25.32	28.16	28.16	13.00%	6,943,468
Nov 12, 2025	23.32	25.80	23.32	24.92	24.92	7.23%	5,834,278
Nov 11, 2025	23.36	24.12	22.80	23.24	23.24	2.83%	6,036,820
Nov 10, 2025	25.48	25.72	22.30	22.60	22.60	-17.64%	8,707,677
Nov 7, 2025	29.00	30.36	27.20	27.44	27.44	-3.52%	8,079,267
Nov 6, 2025	24.96	28.55	24.12	28.44	28.44	13.94%	8,031,502
Nov 5, 2025	24.76	26.64	24.44	24.96	24.96	2.80%	6,769,922
Nov 4, 2025	24.04	25.28	23.28	24.28	24.28	16.06%	12,070,727
Nov 3, 2025	21.44	22.16	20.88	20.92	20.92	-6.94%	8,584,216
Oct 31, 2025	22.72	23.08	21.56	22.48	22.48	-5.86%	5,021,387
Oct 30, 2025	23.04	23.98	22.76	23.88	23.88	4.01%	3,862,452
Oct 29, 2025	24.96	25.10	22.68	22.96	22.96	-9.46%	5,059,858
Oct 28, 2025	25.40	26.14	24.80	25.36	25.36	-0.47%	4,859,842
Oct 27, 2025	25.52	25.96	24.45	25.48	25.48	-4.93%	4,430,262
Oct 24, 2025	27.32	27.36	26.36	26.80	26.80	-4.56%	3,676,371
Oct 23, 2025	29.76	29.94	27.74	28.08	28.08	-5.77%	3,643,974
Oct 22, 2025	27.80	31.68	27.72	29.80	29.80	6.73%	3,658,968
Oct 21, 2025	27.76	28.80	27.69	27.92	27.92	-0.01%	2,734,214
Oct 20, 2025	28.60	29.26	27.46	27.92	27.92	-3.84%	2,465,917
Oct 17, 2025	29.24	30.42	27.96	29.04	29.04	-	3,966,445
Oct 16, 2025	27.88	29.60	26.94	29.04	29.04	1.68%	2,827,836
Oct 15, 2025	27.88	29.68	27.09	28.56	28.56	0.14%	3,502,089
Oct 14, 2025	29.72	31.52	27.70	28.52	28.52	-2.86%	3,750,356
Oct 13, 2025	28.76	30.64	28.76	29.36	29.36	-2.00%	3,181,423
Oct 10, 2025	27.16	30.04	26.60	29.96	29.96	10.64%	5,608,540
Oct 9, 2025	27.60	28.72	26.42	27.08	27.08	-1.88%	5,404,647
Oct 8, 2025	27.84	28.40	27.44	27.60	27.60	-1.57%	3,933,342
Oct 7, 2025	28.72	28.94	26.84	28.04	28.04	-2.91%	5,718,854
Oct 6, 2025	29.04	29.52	27.70	28.88	28.88	-7.55%	4,251,863
Oct 3, 2025	27.40	31.92	27.28	31.24	31.24	15.02%	5,857,586
Oct 2, 2025	27.28	28.40	26.86	27.16	27.16	-2.30%	3,296,353
Oct 1, 2025	28.92	29.53	27.40	27.80	27.80	-2.93%	3,835,175