PLTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	23.90	25.96	23.02	25.33	-	3.47%	1,117,098
Jan 15, 2026	24.03	24.65	23.57	24.48	24.48	1.45%	1,328,915
Jan 14, 2026	24.20	25.32	23.29	24.13	24.13	0.54%	1,113,850
Jan 13, 2026	24.09	24.74	23.44	24.00	24.00	0.50%	755,382
Jan 12, 2026	24.39	24.66	23.05	23.88	23.88	-2.17%	1,173,810
Jan 9, 2026	24.54	25.16	24.07	24.41	24.41	-0.69%	1,201,906
Jan 8, 2026	22.38	25.21	22.31	24.58	24.58	5.36%	2,239,325
Jan 7, 2026	23.86	24.40	21.87	23.33	23.33	-2.30%	2,631,318
Jan 6, 2026	25.00	25.28	23.74	23.88	23.88	-6.50%	2,324,993
Jan 5, 2026	25.30	26.25	24.96	25.54	25.54	-7.30%	1,689,367
Jan 2, 2026	23.83	27.97	23.77	27.55	27.55	11.13%	2,642,553
Dec 31, 2025	23.91	24.92	23.80	24.79	24.79	3.38%	993,950
Dec 30, 2025	23.16	24.03	23.03	23.98	23.98	3.63%	984,946
Dec 29, 2025	22.50	23.27	22.47	23.14	23.14	4.80%	1,373,210
Dec 26, 2025	20.70	22.11	20.47	22.08	22.08	5.54%	1,152,158
Dec 24, 2025	21.12	21.17	20.72	20.92	20.92	-0.05%	640,144
Dec 23, 2025	21.16	21.46	20.68	20.93	20.93	-0.19%	1,106,924
Dec 22, 2025	20.75	21.30	19.91	20.97	20.97	-0.52%	1,942,151
Dec 19, 2025	22.74	22.74	20.75	21.08	21.08	-8.27%	2,842,995
Dec 18, 2025	24.11	24.18	22.53	22.98	22.98	-9.56%	2,753,648
Dec 17, 2025	22.86	25.46	22.86	25.41	25.41	11.15%	2,660,937
Dec 16, 2025	24.45	24.56	22.67	22.86	22.86	-4.87%	2,953,222
Dec 15, 2025	23.57	24.06	22.88	24.03	24.03	0.33%	2,455,143
Dec 12, 2025	23.42	25.40	23.30	23.95	23.95	4.09%	2,408,082
Dec 11, 2025	23.69	24.76	22.87	23.01	23.01	0.52%	2,506,685
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