Plaid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.45	0.45	0.32	0.45	0.45	-16.04%	82,500
Jun 1, 2026	0.55	0.55	0.48	0.53	0.53	9.28%	11,500
May 29, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	500
May 28, 2026	0.51	0.51	0.46	0.50	0.50	-9.09%	24,000
May 27, 2026	0.47	0.55	0.47	0.55	0.55	22.22%	17,625
May 26, 2026	0.55	0.55	0.45	0.45	0.45	-6.25%	18,900
May 25, 2026	0.57	0.57	0.48	0.48	0.48	-15.79%	36,811
May 22, 2026	0.68	0.68	0.51	0.57	0.57	-8.06%	37,786
May 21, 2026	0.72	0.72	0.62	0.62	0.62	-17.33%	4,437
May 20, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	500
May 19, 2026	0.66	0.78	0.60	0.78	0.78	20.00%	37,001
May 15, 2026	0.69	0.70	0.60	0.65	0.65	-7.14%	28,000
May 14, 2026	0.76	0.78	0.60	0.70	0.70	-7.89%	35,000
May 13, 2026	0.72	0.76	0.72	0.76	0.76	5.56%	4,000
May 12, 2026	0.78	0.78	0.71	0.72	0.72	-7.69%	13,000
May 11, 2026	0.78	0.78	0.73	0.78	0.78	4.00%	8,000
May 8, 2026	0.78	0.78	0.75	0.75	0.75	-6.25%	9,000
May 7, 2026	0.83	0.85	0.79	0.80	0.80	-3.61%	128,324
May 6, 2026	0.72	0.83	0.70	0.83	0.83	20.29%	250,900
May 5, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	500
May 4, 2026	0.72	0.72	0.66	0.66	0.66	3.13%	20,600
May 1, 2026	0.60	0.64	0.53	0.64	0.64	6.67%	25,000
Apr 30, 2026	0.67	0.73	0.60	0.60	0.60	-6.25%	12,000
Apr 29, 2026	0.76	0.76	0.51	0.64	0.64	-20.00%	113,500
Apr 28, 2026	0.68	0.90	0.65	0.80	0.80	33.33%	168,700
Apr 27, 2026	0.50	0.60	0.50	0.60	0.60	66.67%	128,640
Apr 24, 2026	0.37	0.37	0.36	0.36	0.36	-10.00%	3,000
Apr 23, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	25,500
Apr 22, 2026	0.39	0.40	0.37	0.38	0.38	-5.00%	6,000
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	8.11%	21,000
Apr 20, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	2,000
Apr 17, 2026	0.40	0.45	0.40	0.40	0.40	-	21,000
Apr 16, 2026	0.44	0.44	0.40	0.40	0.40	-11.11%	2,500
Apr 15, 2026	0.40	0.45	0.40	0.45	0.45	12.50%	14,250
Apr 14, 2026	0.39	0.40	0.39	0.40	0.40	11.11%	3,000
Apr 13, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	2,000
Apr 10, 2026	0.36	0.36	0.35	0.36	0.36	-4.05%	60,500
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	500
Apr 8, 2026	0.40	0.40	0.35	0.35	0.35	-5.41%	65,000
Apr 7, 2026	0.37	0.38	0.37	0.37	0.37	-6.33%	7,000
Apr 6, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	1,500
Apr 2, 2026	0.40	0.40	0.37	0.38	0.38	-2.56%	15,800
Apr 1, 2026	0.41	0.41	0.39	0.39	0.39	-10.34%	9,000
Mar 31, 2026	0.44	0.44	0.44	0.44	0.44	8.75%	1,620
Mar 30, 2026	0.45	0.45	0.40	0.40	0.40	-4.76%	3,040
Mar 26, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	2,000
Mar 25, 2026	0.46	0.46	0.43	0.43	0.43	2.38%	3,172
Mar 24, 2026	0.44	0.44	0.42	0.42	0.42	1.20%	2,000
Mar 23, 2026	0.42	0.42	0.42	0.42	0.42	9.21%	503
Mar 20, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	12,500