PLTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	23.54	25.42	23.12	25.41	-	11.11%	392,893
Jun 2, 2026	21.76	23.48	21.00	22.87	22.87	10.54%	797,484
Jun 1, 2026	20.94	22.01	19.91	20.69	20.69	-5.14%	1,040,805
May 29, 2026	24.96	25.79	21.40	21.81	21.81	-18.53%	2,192,408
May 28, 2026	31.78	31.78	26.75	26.77	26.77	-16.34%	885,851
May 27, 2026	31.77	32.38	30.64	32.00	32.00	6.00%	200,849
May 26, 2026	30.51	31.65	29.34	30.19	30.19	0.27%	214,576
May 22, 2026	29.87	31.20	29.18	30.11	30.11	0.94%	197,311
May 21, 2026	30.46	30.65	29.39	29.83	29.83	-0.50%	263,418
May 20, 2026	31.27	32.11	29.95	29.98	29.98	-2.73%	244,765
May 19, 2026	30.89	31.59	29.85	30.82	30.82	-0.29%	307,316
May 18, 2026	32.20	32.66	30.58	30.91	30.91	-1.65%	312,204
May 15, 2026	31.86	32.20	30.69	31.43	31.43	-0.38%	326,582
May 14, 2026	33.60	33.60	31.24	31.55	31.55	-5.71%	394,301
May 13, 2026	31.62	34.02	30.33	33.46	33.46	8.81%	457,370
May 12, 2026	30.64	31.85	30.24	30.75	30.75	1.22%	487,218
May 11, 2026	31.26	32.17	30.33	30.38	30.38	1.17%	313,471
May 8, 2026	31.04	32.10	29.97	30.03	30.03	-0.63%	343,569
May 7, 2026	31.38	31.38	28.49	30.22	30.22	-5.27%	743,672
May 6, 2026	31.97	33.09	31.03	31.90	31.90	3.20%	726,212
May 5, 2026	29.34	31.36	28.31	30.91	30.91	14.02%	1,277,560
May 4, 2026	26.50	27.45	25.80	27.11	27.11	-2.87%	1,222,457
May 1, 2026	28.26	29.05	26.93	27.91	27.91	-7.24%	585,817
Apr 30, 2026	30.40	31.16	29.62	30.09	30.09	-1.60%	417,206
Apr 29, 2026	29.94	31.96	29.93	30.58	30.58	4.44%	703,162
Apr 28, 2026	28.83	29.55	28.25	29.28	29.28	2.56%	491,661
Apr 27, 2026	29.25	29.32	27.75	28.55	28.55	0.11%	466,835
Apr 24, 2026	28.66	30.25	28.39	28.52	28.52	-2.13%	818,090
Apr 23, 2026	26.54	29.70	26.32	29.14	29.14	14.41%	1,056,382
Apr 22, 2026	27.06	27.40	25.46	25.47	25.47	-9.17%	1,077,980
Apr 21, 2026	27.58	28.82	26.56	28.04	28.04	-0.07%	783,379
Apr 20, 2026	28.29	28.84	27.58	28.06	28.06	0.72%	765,255
Apr 17, 2026	28.33	29.15	27.12	27.86	27.86	-5.21%	983,167
Apr 16, 2026	28.70	30.73	28.61	29.39	29.39	-0.78%	1,191,882
Apr 15, 2026	32.16	33.10	29.44	29.62	29.62	-9.36%	1,184,329
Apr 14, 2026	33.51	33.74	31.58	32.68	32.68	-5.28%	1,083,817
Apr 13, 2026	35.78	36.42	33.34	34.50	34.50	-6.68%	2,381,248
Apr 10, 2026	36.82	39.91	36.40	36.97	36.97	3.62%	3,474,607
Apr 9, 2026	31.86	36.56	31.86	35.68	35.68	14.65%	3,452,317
Apr 8, 2026	25.92	31.70	25.45	31.12	31.12	12.35%	1,865,439
Apr 7, 2026	28.96	29.86	27.65	27.70	27.70	-2.88%	806,466
Apr 6, 2026	28.33	29.02	27.54	28.52	28.52	0.42%	671,652
Apr 2, 2026	30.39	31.48	28.28	28.40	28.40	-2.51%	1,515,192
Apr 1, 2026	28.97	29.91	28.42	29.13	29.13	-0.38%	1,120,127
Mar 31, 2026	32.20	32.75	28.47	29.24	29.24	-12.66%	1,255,940
Mar 30, 2026	30.86	33.98	30.74	33.48	33.48	7.76%	810,057
Mar 27, 2026	29.97	31.64	29.94	31.07	31.07	6.19%	1,148,836
Mar 26, 2026	27.37	29.38	27.37	29.26	29.26	9.51%	984,537
Mar 25, 2026	25.95	26.76	24.92	26.72	26.72	-0.30%	1,162,598
Mar 24, 2026	25.14	27.78	24.50	26.80	26.80	7.41%	1,725,311