Plaid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	0.46	0.46	0.40	0.40	0.40	-	9,048
Nov 12, 2025	0.38	0.40	0.38	0.40	0.40	3.23%	9,232
Nov 11, 2025	0.40	0.40	0.39	0.39	0.39	-6.06%	6,000
Nov 10, 2025	0.45	0.45	0.40	0.41	0.41	-8.33%	18,400
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	-5.26%	400
Nov 6, 2025	0.48	0.48	0.47	0.48	0.48	2.70%	1,224
Nov 3, 2025	0.46	0.46	0.46	0.46	0.46	8.82%	440
Oct 31, 2025	0.48	0.48	0.43	0.43	0.43	-10.53%	8,000
Oct 30, 2025	0.48	0.48	0.48	0.48	0.48	2.70%	2,000
Oct 28, 2025	0.48	0.48	0.46	0.46	0.46	-5.13%	4,000
Oct 27, 2025	0.51	0.51	0.48	0.49	0.49	0.52%	10,228
Oct 24, 2025	0.43	0.49	0.43	0.49	0.49	14.12%	2,548
Oct 23, 2025	0.43	0.43	0.43	0.43	0.43	-2.86%	15,080
Oct 22, 2025	0.48	0.48	0.44	0.44	0.44	-2.78%	6,260
Oct 21, 2025	0.45	0.50	0.45	0.45	0.45	5.88%	13,600
Oct 20, 2025	0.45	0.45	0.43	0.43	0.43	-2.86%	17,280
Oct 17, 2025	0.40	0.50	0.40	0.44	0.44	2.94%	30,600
Oct 16, 2025	0.40	0.45	0.40	0.43	0.43	-6.08%	69,984
Oct 15, 2025	0.49	0.50	0.45	0.45	0.45	-4.74%	51,200
Oct 14, 2025	0.48	0.50	0.46	0.48	0.48	-	26,600
Oct 10, 2025	0.50	0.50	0.48	0.48	0.48	-5.00%	7,196
Oct 9, 2025	0.50	0.50	0.50	0.50	0.50	5.26%	400
Oct 8, 2025	0.48	0.48	0.48	0.48	0.48	-4.04%	2,400
Oct 7, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	400
Oct 6, 2025	0.50	0.50	0.50	0.50	0.50	5.26%	11,640
Oct 3, 2025	0.49	0.49	0.46	0.48	0.48	1.06%	4,400
Oct 2, 2025	0.47	0.50	0.43	0.47	0.47	-0.53%	28,200
Oct 1, 2025	0.50	0.51	0.47	0.47	0.47	-10.85%	18,240
Sep 30, 2025	0.54	0.54	0.50	0.53	0.53	4.43%	15,892
Sep 29, 2025	0.51	0.51	0.48	0.51	0.51	9.73%	13,200
Sep 26, 2025	0.52	0.52	0.46	0.46	0.46	-9.76%	23,216
Sep 25, 2025	0.60	0.60	0.48	0.51	0.51	-8.89%	86,544
Sep 24, 2025	0.60	0.63	0.53	0.56	0.56	-6.25%	15,592
Sep 23, 2025	0.61	0.63	0.59	0.60	0.60	0.84%	23,600
Sep 22, 2025	0.59	0.66	0.59	0.60	0.60	16.10%	46,892
Sep 19, 2025	0.50	0.59	0.50	0.51	0.51	10.81%	32,980
Sep 18, 2025	0.50	0.50	0.46	0.46	0.46	-	41,032
Sep 17, 2025	0.46	0.48	0.46	0.46	0.46	2.78%	27,200
Sep 16, 2025	0.39	0.49	0.39	0.45	0.45	16.13%	34,812