PLIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 6, 2026	32.92	32.92	32.92	32.92	32.92	0.86%
Jan 5, 2026	32.64	32.64	32.64	32.64	32.64	1.68%
Jan 2, 2026	32.10	32.10	32.10	32.10	32.10	0.31%
Dec 31, 2025	32.00	32.00	32.00	32.00	32.00	-0.78%
Dec 30, 2025	32.25	32.25	32.25	32.25	32.25	-0.31%
Dec 29, 2025	32.35	32.35	32.35	32.35	32.35	-0.34%
Dec 26, 2025	32.46	32.46	32.46	32.46	32.46	0.03%
Dec 24, 2025	32.45	32.45	32.45	32.45	32.45	0.15%
Dec 23, 2025	32.40	32.40	32.40	32.40	32.40	0.40%
Dec 22, 2025	32.27	32.27	32.27	32.27	32.27	0.97%
Dec 19, 2025	31.96	31.96	31.96	31.96	31.96	1.72%
Dec 18, 2025	31.42	31.42	31.42	31.42	31.42	1.32%
Dec 17, 2025	31.01	31.01	31.01	31.01	31.01	-1.59%
Dec 16, 2025	31.51	31.51	31.51	31.51	31.51	-0.35%
Dec 15, 2025	31.62	31.62	31.62	31.62	31.62	-0.38%
Dec 12, 2025	31.74	31.74	31.74	31.74	31.74	-6.12%
Dec 11, 2025	32.24	32.24	32.24	33.81	32.24	0.71%
Dec 10, 2025	32.01	32.01	32.01	33.57	32.01	0.69%
Dec 9, 2025	31.79	31.79	31.79	33.34	31.79	-0.39%
Dec 8, 2025	31.92	31.92	31.92	33.47	31.92	-0.65%
Dec 5, 2025	32.13	32.13	32.13	33.69	32.13	-0.21%
Dec 4, 2025	32.20	32.20	32.20	33.76	32.19	0.24%
Dec 3, 2025	32.12	32.12	32.12	33.68	32.12	0.60%
Dec 2, 2025	31.93	31.93	31.93	33.48	31.93	0.24%
Dec 1, 2025	31.85	31.85	31.85	33.40	31.85	-0.18%
Nov 28, 2025	31.91	31.91	31.91	33.46	31.91	0.42%
Nov 26, 2025	31.78	31.78	31.78	33.32	31.78	0.66%
Nov 25, 2025	31.57	31.57	31.57	33.10	31.57	0.85%
Nov 24, 2025	31.30	31.30	31.30	32.82	31.30	1.83%
Nov 21, 2025	30.74	30.74	30.74	32.23	30.74	1.22%
Nov 20, 2025	30.36	30.36	30.36	31.84	30.36	-2.33%
Nov 19, 2025	31.09	31.09	31.09	32.60	31.09	0.80%
Nov 18, 2025	30.84	30.84	30.84	32.34	30.84	-1.46%
Nov 17, 2025	31.30	31.30	31.30	32.82	31.30	-1.47%
Nov 14, 2025	31.77	31.77	31.77	33.31	31.77	-0.18%
Nov 13, 2025	31.82	31.82	31.82	33.37	31.82	-2.03%
Nov 12, 2025	32.48	32.48	32.48	34.06	32.48	0.47%
Nov 11, 2025	32.33	32.33	32.33	33.90	32.33	-0.38%
Nov 10, 2025	32.45	32.45	32.45	34.03	32.45	2.13%
Nov 7, 2025	31.78	31.78	31.78	33.32	31.78	-0.03%
Nov 6, 2025	31.79	31.79	31.79	33.33	31.78	-3.05%
Nov 5, 2025	32.79	32.79	32.79	34.38	32.79	0.38%
Nov 4, 2025	32.66	32.66	32.66	34.25	32.66	-1.55%
Nov 3, 2025	33.18	33.18	33.18	34.79	33.18	0.52%
Oct 31, 2025	33.01	33.01	33.01	34.61	33.01	0.44%
Oct 30, 2025	32.86	32.86	32.86	34.46	32.86	-0.83%
Oct 29, 2025	33.14	33.14	33.14	34.75	33.14	-1.08%
Oct 28, 2025	33.50	33.50	33.50	35.13	33.50	0.37%
Oct 27, 2025	33.38	33.38	33.38	35.00	33.38	1.27%
Oct 24, 2025	32.96	32.96	32.96	34.56	32.96	1.35%