PLTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	37.90	42.45	37.41	41.57	41.57	13.61%	2,975,082
Feb 4, 2026	30.56	38.03	30.50	36.59	36.59	23.24%	6,053,857
Feb 3, 2026	26.39	31.90	26.37	29.69	29.69	-13.64%	8,185,287
Feb 2, 2026	32.87	34.91	32.65	34.38	34.38	-1.55%	3,769,817
Jan 30, 2026	33.41	35.55	33.21	34.92	34.92	6.92%	1,103,715
Jan 29, 2026	30.50	34.51	30.35	32.66	32.66	6.91%	2,663,439
Jan 28, 2026	28.13	30.56	28.02	30.55	30.55	10.05%	1,329,247
Jan 27, 2026	27.10	28.04	26.58	27.76	27.76	2.17%	648,247
Jan 26, 2026	27.02	27.20	26.22	27.17	27.17	2.53%	834,689
Jan 23, 2026	27.32	27.59	25.75	26.50	26.50	-4.54%	1,106,342
Jan 22, 2026	26.77	28.07	26.70	27.76	27.76	-0.57%	816,105
Jan 21, 2026	26.96	29.30	26.64	27.92	27.92	3.75%	1,507,398
Jan 20, 2026	27.28	27.63	25.89	26.91	26.91	2.79%	1,498,169
Jan 16, 2026	23.90	26.44	23.02	26.18	26.18	6.94%	1,598,549
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