PPLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	88.08	88.84	88.02	88.24	88.24	-0.10%	103,511
Nov 21, 2024	88.00	88.57	87.37	88.33	88.33	0.56%	171,882
Nov 20, 2024	88.90	88.90	87.77	87.84	87.84	-1.48%	114,924
Nov 19, 2024	88.70	89.46	88.62	89.16	89.16	0.59%	102,032
Nov 18, 2024	87.98	88.80	87.64	88.64	88.64	2.97%	207,209
Nov 15, 2024	86.90	87.06	85.88	86.08	86.08	0.05%	125,304
Nov 14, 2024	85.88	86.49	85.40	86.04	86.04	0.39%	142,385
Nov 13, 2024	86.53	86.76	85.70	85.71	85.71	-1.23%	335,770
Nov 12, 2024	87.43	87.43	86.04	86.78	86.78	-1.64%	230,329
Nov 11, 2024	89.21	89.48	87.82	88.23	88.23	-0.59%	226,820
Nov 8, 2024	90.18	90.44	88.55	88.75	88.75	-2.76%	282,672
Nov 7, 2024	90.50	91.44	90.31	91.27	91.27	0.58%	193,452
Nov 6, 2024	88.80	90.80	88.31	90.74	90.74	-0.81%	232,116
Nov 5, 2024	91.88	91.95	91.04	91.48	91.48	1.58%	97,643
Nov 4, 2024	90.80	91.13	89.66	90.06	90.06	-0.61%	200,647
Nov 1, 2024	91.80	92.18	90.51	90.61	90.61	-0.38%	154,286
Oct 31, 2024	92.41	92.41	90.23	90.96	90.96	-1.93%	256,362
Oct 30, 2024	93.02	93.68	92.60	92.75	92.75	-3.37%	281,005
Oct 29, 2024	95.96	96.38	95.70	95.98	95.98	1.26%	166,833
Oct 28, 2024	94.24	95.11	94.18	94.79	94.79	1.37%	147,696
Oct 25, 2024	93.25	94.10	93.00	93.51	93.51	-0.79%	308,753
Oct 24, 2024	95.00	95.20	93.28	94.25	94.25	0.77%	362,708
Oct 23, 2024	93.81	94.00	92.73	93.53	93.53	-1.04%	331,668
Oct 22, 2024	93.48	94.59	93.10	94.51	94.51	2.43%	317,972
Oct 21, 2024	93.32	93.38	91.98	92.27	92.27	-0.76%	221,298
Oct 18, 2024	92.34	93.15	91.74	92.98	92.98	2.00%	278,642
Oct 17, 2024	91.96	92.43	90.59	91.16	91.16	-0.13%	193,978
Oct 16, 2024	91.25	91.69	90.68	91.28	91.28	0.90%	127,453
Oct 15, 2024	90.27	90.82	89.67	90.47	90.47	-0.96%	145,789
Oct 14, 2024	90.38	91.55	89.83	91.35	91.35	1.22%	150,274
Oct 11, 2024	89.65	90.47	89.26	90.25	90.25	1.32%	127,968
Oct 10, 2024	87.43	89.16	87.43	89.07	89.07	2.00%	118,023
Oct 9, 2024	86.72	87.54	86.60	87.32	87.32	-0.69%	132,997
Oct 8, 2024	88.27	88.32	87.26	87.93	87.93	-1.66%	184,134
Oct 7, 2024	89.89	90.25	89.02	89.41	89.41	-1.70%	148,402
Oct 4, 2024	91.28	92.30	90.74	90.96	90.96	-0.16%	105,307
Oct 3, 2024	90.50	91.42	90.12	91.11	91.11	-1.39%	201,124
Oct 2, 2024	92.59	92.88	91.65	92.39	92.39	1.42%	258,659
Oct 1, 2024	90.76	91.76	90.50	91.10	91.10	1.45%	167,268
Sep 30, 2024	90.00	90.00	89.04	89.80	89.80	-2.22%	277,994
Sep 27, 2024	92.97	93.09	91.84	91.84	91.84	-0.97%	182,741
Sep 26, 2024	92.37	93.05	91.99	92.74	92.74	2.25%	206,880
Sep 25, 2024	90.96	91.36	90.33	90.70	90.70	-0.12%	238,788
Sep 24, 2024	89.25	90.88	89.06	90.81	90.81	3.22%	283,766
Sep 23, 2024	88.18	88.86	87.87	87.98	87.98	-1.79%	203,522
Sep 20, 2024	90.22	90.34	89.29	89.58	89.58	-1.01%	116,417
Sep 19, 2024	90.34	90.87	90.00	90.49	90.49	2.00%	86,188
Sep 18, 2024	89.36	90.26	88.50	88.72	88.72	-1.42%	149,539
Sep 17, 2024	90.04	90.30	89.50	90.00	90.00	-0.46%	91,102
Sep 16, 2024	90.83	91.13	90.02	90.42	90.42	-1.25%	113,968
Sep 13, 2024	91.56	92.06	90.46	91.56	91.56	1.91%	171,055
Sep 12, 2024	88.70	89.92	88.28	89.84	89.84	2.57%	209,094
Sep 11, 2024	86.31	87.72	85.72	87.59	87.59	1.49%	113,566
Sep 10, 2024	86.69	86.69	85.85	86.30	86.30	-0.17%	104,061
Sep 9, 2024	86.21	86.55	85.71	86.45	86.45	2.21%	174,661
Sep 6, 2024	85.31	85.52	83.75	84.58	84.58	-0.49%	159,542
Sep 5, 2024	85.44	85.65	84.76	85.00	85.00	2.08%	349,577
Sep 4, 2024	83.07	83.95	82.80	83.27	83.27	0.23%	169,666
Sep 3, 2024	83.60	83.76	82.57	83.08	83.08	-2.27%	247,243
Aug 30, 2024	85.90	86.03	84.94	85.01	85.01	-1.39%	82,214
Aug 29, 2024	86.09	86.92	85.96	86.21	86.21	0.42%	48,773
Aug 28, 2024	86.31	86.31	85.35	85.85	85.85	-2.64%	128,238
Aug 27, 2024	87.82	88.38	87.27	88.18	88.18	-0.08%	76,915
Aug 26, 2024	89.66	89.81	88.00	88.25	88.25	-0.10%	110,500
Aug 23, 2024	86.63	88.36	86.41	88.34	88.34	1.77%	89,768
Aug 22, 2024	88.24	88.24	86.24	86.80	86.80	-2.20%	90,343
Aug 21, 2024	88.76	89.30	88.37	88.75	88.75	1.76%	129,140
Aug 20, 2024	88.29	88.30	86.93	87.22	87.22	-0.90%	69,415
Aug 19, 2024	87.11	88.08	86.78	88.01	88.01	0.38%	107,358
Aug 16, 2024	87.56	87.85	86.33	87.68	87.68	0.14%	75,949
Aug 15, 2024	87.24	88.25	86.72	87.56	87.56	3.12%	205,965
Aug 14, 2024	85.49	85.61	84.57	84.91	84.91	-1.45%	143,894
Aug 13, 2024	85.77	86.43	85.53	86.16	86.16	-0.38%	51,521
Aug 12, 2024	86.36	86.91	86.03	86.49	86.49	2.17%	149,063
Aug 9, 2024	85.21	85.26	84.49	84.65	84.65	-1.13%	74,321
Aug 8, 2024	84.85	86.02	84.63	85.62	85.62	1.89%	78,356
Aug 7, 2024	84.83	85.45	83.97	84.03	84.03	-	146,407
Aug 6, 2024	83.83	84.89	83.61	84.03	84.03	0.42%	111,926
Aug 5, 2024	83.94	84.70	83.22	83.68	83.68	-4.56%	345,495
Aug 2, 2024	89.08	89.22	87.32	87.68	87.68	-0.80%	182,660
Aug 1, 2024	89.27	89.44	87.95	88.39	88.39	-1.26%	161,718
Jul 31, 2024	89.24	89.81	88.94	89.52	89.52	1.75%	129,250
Jul 30, 2024	87.74	88.43	87.48	87.98	87.98	0.78%	112,559
Jul 29, 2024	86.76	87.52	86.41	87.30	87.30	1.50%	142,790
Jul 26, 2024	85.60	86.03	85.04	86.01	86.01	0.10%	130,734
Jul 25, 2024	85.65	86.20	85.40	85.92	85.92	-1.48%	148,792
Jul 24, 2024	88.02	88.31	87.11	87.21	87.21	0.20%	73,819
Jul 23, 2024	87.02	87.24	86.48	87.04	87.04	-0.35%	95,042
Jul 22, 2024	87.01	87.35	86.45	87.35	87.35	-1.42%	251,485
Jul 19, 2024	88.17	88.93	88.17	88.61	88.61	-0.39%	99,863
Jul 18, 2024	91.65	91.65	88.60	88.96	88.96	-2.68%	195,432
Jul 17, 2024	93.18	93.49	91.20	91.41	91.41	-0.54%	185,964
Jul 16, 2024	90.65	92.00	90.22	91.91	91.91	0.49%	103,275
Jul 15, 2024	90.86	92.90	90.53	91.46	91.46	-0.36%	134,358
Jul 12, 2024	91.21	92.06	91.12	91.79	91.79	-0.65%	146,787
Jul 11, 2024	91.96	92.65	91.71	92.39	92.39	0.94%	124,319
Jul 10, 2024	90.74	91.68	90.74	91.53	91.53	1.16%	120,779
Jul 9, 2024	91.57	91.68	90.06	90.48	90.48	-1.63%	105,277
Jul 8, 2024	92.59	92.82	91.71	91.98	91.98	-2.38%	110,490
Jul 5, 2024	93.59	94.81	93.59	94.22	94.22	2.79%	173,299