Plaid Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	12.86%	500
Mar 18, 2026	0.36	0.40	0.34	0.35	0.35	-20.45%	39,440
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	12.82%	1,150
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-	2,000
Mar 13, 2026	0.42	0.42	0.39	0.39	0.39	-11.36%	9,800
Mar 12, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	500
Mar 11, 2026	0.44	0.44	0.44	0.44	0.44	11.54%	1,000
Mar 10, 2026	0.40	0.40	0.39	0.39	0.39	-10.34%	28,000
Mar 9, 2026	0.44	0.44	0.39	0.44	0.44	1.16%	15,819
Mar 6, 2026	0.45	0.45	0.40	0.43	0.43	8.86%	3,500
Mar 5, 2026	0.39	0.40	0.39	0.40	0.40	-13.19%	8,000
Mar 4, 2026	0.46	0.46	0.46	0.46	0.46	8.33%	500
Mar 3, 2026	0.44	0.44	0.39	0.42	0.42	-6.67%	12,928
Mar 2, 2026	0.38	0.47	0.38	0.45	0.45	18.42%	33,405
Feb 27, 2026	0.40	0.40	0.35	0.38	0.38	-3.80%	44,000
Feb 26, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	1,500
Feb 25, 2026	0.44	0.44	0.37	0.40	0.40	-11.11%	86,255
Feb 24, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	11,500
Feb 23, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	2,500
Feb 20, 2026	0.51	0.55	0.48	0.55	0.55	10.00%	4,700
Feb 19, 2026	0.54	0.55	0.49	0.50	0.50	2.04%	8,818
Feb 18, 2026	0.47	0.53	0.47	0.49	0.49	-2.00%	23,500