Plaid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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