PLTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	29.37	29.81	26.27	26.68	26.68	-14.10%	458,503
Jul 24, 2026	29.97	31.47	29.95	31.06	31.06	0.58%	307,022
Jul 23, 2026	29.60	32.08	29.32	30.88	30.88	2.18%	327,377
Jul 22, 2026	27.04	30.65	27.04	30.22	30.22	11.93%	360,509
Jul 21, 2026	26.42	27.42	26.21	27.00	27.00	3.45%	372,013
Jul 20, 2026	27.29	27.29	25.42	26.10	26.10	-3.80%	524,465
Jul 17, 2026	27.46	28.44	26.20	27.13	27.13	3.16%	430,357
Jul 16, 2026	26.70	28.61	26.15	26.30	26.30	-1.05%	511,290
Jul 15, 2026	26.33	26.94	25.42	26.58	26.58	-0.04%	587,877
Jul 14, 2026	30.92	31.40	25.75	26.59	26.59	-5.58%	856,375
Jul 13, 2026	29.55	29.96	27.95	28.16	28.16	-5.38%	639,931
Jul 10, 2026	27.44	30.17	27.23	29.76	29.76	3.51%	377,573
Jul 9, 2026	29.25	30.48	28.70	28.75	28.75	4.81%	535,317
Jul 8, 2026	28.46	29.59	27.38	27.43	27.43	3.24%	723,740
Jul 7, 2026	26.86	27.75	24.74	26.57	26.57	-2.78%	907,100
Jul 6, 2026	29.80	29.82	26.69	27.33	27.33	-5.14%	617,455
Jul 2, 2026	28.96	29.20	27.13	28.81	28.81	-5.73%	900,644
Jul 1, 2026	33.94	34.40	29.00	30.56	30.56	-15.58%	626,314
Jun 30, 2026	37.30	37.34	34.92	36.20	36.20	-1.44%	280,434
Jun 29, 2026	36.50	37.41	34.50	36.73	36.73	-5.09%	273,223
Jun 26, 2026	41.60	42.18	37.70	38.70	38.70	-10.31%	566,641
Jun 25, 2026	40.05	43.79	39.99	43.15	43.15	10.73%	675,323
Jun 24, 2026	38.53	39.71	36.33	38.97	38.97	5.73%	587,993
Jun 23, 2026	35.05	37.22	34.38	36.86	36.86	4.41%	569,036
Jun 22, 2026	32.04	35.42	30.82	35.30	35.30	14.09%	575,834
Jun 18, 2026	29.79	32.50	29.76	30.94	30.94	3.13%	475,061
Jun 17, 2026	29.37	30.27	27.62	30.00	30.00	3.81%	529,655
Jun 16, 2026	28.41	30.33	28.20	28.90	28.90	2.37%	241,675
Jun 15, 2026	30.63	30.63	28.14	28.23	28.23	-10.52%	274,859
Jun 12, 2026	30.11	32.10	30.11	31.55	31.55	4.54%	225,776
Jun 11, 2026	31.12	31.95	30.03	30.18	30.18	-1.28%	302,495
Jun 10, 2026	30.98	31.20	29.24	30.57	30.57	2.93%	261,756
Jun 9, 2026	28.45	31.61	27.74	29.70	29.70	6.41%	393,112
Jun 8, 2026	28.28	28.37	27.46	27.91	27.91	-1.31%	248,105
Jun 5, 2026	26.52	28.83	26.02	28.28	28.28	8.60%	488,025
Jun 4, 2026	24.69	26.55	24.36	26.04	26.04	0.74%	464,335
Jun 3, 2026	23.54	26.15	23.12	25.85	25.85	13.03%	536,414
Jun 2, 2026	21.76	23.48	21.00	22.87	22.87	10.54%	816,127
Jun 1, 2026	20.94	22.01	19.91	20.69	20.69	-5.14%	1,092,175
May 29, 2026	24.96	25.79	21.40	21.81	21.81	-18.53%	2,203,108
May 28, 2026	31.78	31.78	26.75	26.77	26.77	-16.34%	886,831
May 27, 2026	31.77	32.38	30.64	32.00	32.00	6.00%	202,206
May 26, 2026	30.51	31.65	29.34	30.19	30.19	0.27%	216,554
May 22, 2026	29.87	31.20	29.18	30.11	30.11	0.94%	197,496
May 21, 2026	30.46	30.65	29.39	29.83	29.83	-0.50%	263,807
May 20, 2026	31.27	32.11	29.95	29.98	29.98	-2.73%	244,962
May 19, 2026	30.89	31.59	29.85	30.82	30.82	-0.29%	307,899
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