Plaid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.06	1.12	1.04	1.08	1.08	-2.70%	28,143
Feb 6, 2026	1.00	1.11	0.97	1.11	1.11	20.65%	85,400
Feb 5, 2026	0.99	0.99	0.92	0.92	0.92	-2.13%	8,500
Feb 4, 2026	1.06	1.10	0.75	0.94	0.94	-9.62%	188,522
Feb 3, 2026	1.25	1.28	1.04	1.04	1.04	-18.11%	91,864
Feb 2, 2026	1.25	1.28	1.12	1.27	1.27	5.83%	179,483
Jan 30, 2026	1.12	1.20	1.12	1.20	1.20	2.56%	22,537
Jan 29, 2026	1.11	1.17	1.10	1.17	1.17	6.36%	86,900
Jan 28, 2026	0.99	1.10	0.97	1.10	1.10	14.58%	322,292
Jan 27, 2026	0.97	0.97	0.91	0.96	0.96	-2.04%	98,467
Jan 26, 2026	0.94	0.98	0.90	0.98	0.98	10.11%	289,578
Jan 23, 2026	0.84	0.89	0.83	0.89	0.89	7.23%	181,363
Jan 22, 2026	0.80	0.83	0.75	0.83	0.83	10.67%	215,741
Jan 21, 2026	0.74	0.78	0.68	0.75	0.75	1.35%	135,159
Jan 20, 2026	0.65	0.78	0.65	0.74	0.74	23.33%	315,225
Jan 19, 2026	0.48	0.63	0.48	0.60	0.60	50.00%	297,035
Jan 16, 2026	0.42	0.44	0.38	0.40	0.40	2.56%	25,018
Jan 15, 2026	0.43	0.43	0.39	0.39	0.39	-2.50%	23,500
Jan 14, 2026	0.44	0.45	0.40	0.40	0.40	8.11%	30,100
Jan 13, 2026	0.40	0.40	0.36	0.37	0.37	-	19,100
Jan 12, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	4,800
Jan 9, 2026	0.38	0.40	0.35	0.40	0.40	11.11%	8,525
Jan 8, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	9,000
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	1,000
Jan 2, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	25,000
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	17.65%	17,000
Dec 30, 2025	0.35	0.35	0.34	0.34	0.34	-	1,500
Dec 29, 2025	0.40	0.40	0.34	0.34	0.34	6.25%	6,825
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
Dec 22, 2025	0.31	0.32	0.31	0.32	0.32	6.67%	20,000
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	4,500
Dec 18, 2025	0.28	0.32	0.26	0.32	0.32	23.08%	40,900
Dec 17, 2025	0.35	0.35	0.26	0.26	0.26	-23.53%	12,168
Dec 16, 2025	0.37	0.38	0.34	0.34	0.34	9.68%	16,500
Dec 15, 2025	0.40	0.40	0.31	0.31	0.31	-20.51%	10,500
Dec 12, 2025	0.40	0.40	0.39	0.39	0.39	-7.14%	7,500
Dec 11, 2025	0.40	0.43	0.40	0.42	0.42	5.00%	33,670
Dec 9, 2025	0.44	0.44	0.40	0.40	0.40	-11.11%	43,064
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	3,500
Dec 3, 2025	0.46	0.46	0.46	0.46	0.46	-8.00%	1,000
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	13.64%	3,100
Nov 28, 2025	0.50	0.50	0.44	0.44	0.44	15.79%	39,100
Nov 26, 2025	0.42	0.42	0.38	0.38	0.38	-2.56%	7,500
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	-	9,500
Nov 24, 2025	0.50	0.50	0.35	0.39	0.39	-17.02%	22,300
Nov 21, 2025	0.50	0.50	0.46	0.47	0.47	-2.08%	5,000
Nov 20, 2025	0.50	0.50	0.48	0.48	0.48	5.49%	3,500
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	5.81%	1,228
Nov 17, 2025	0.47	0.47	0.43	0.43	0.43	3.61%	1,400
Nov 14, 2025	0.38	0.42	0.38	0.42	0.42	3.75%	3,000