PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.26	35.26	35.09	35.09	35.09	-1.49%	2,295
Mar 5, 2026	35.59	35.62	35.49	35.62	35.62	-0.61%	1,579
Mar 4, 2026	35.66	35.88	35.66	35.84	35.84	0.67%	2,861
Mar 3, 2026	35.21	35.60	35.21	35.60	35.60	-0.91%	1,045
Mar 2, 2026	35.74	36.04	35.74	35.93	35.93	0.17%	1,057
Feb 27, 2026	35.79	35.87	35.76	35.87	35.87	-0.56%	2,288
Feb 26, 2026	35.91	36.07	35.89	36.07	36.07	-0.87%	10,179
Feb 25, 2026	36.39	36.39	36.39	36.39	36.39	0.76%	7,511,102
Feb 24, 2026	35.92	36.15	35.92	36.11	36.11	0.98%	891
Feb 23, 2026	35.77	35.77	35.76	35.77	35.76	-1.17%	7,507,183
Feb 20, 2026	36.19	36.19	36.19	36.19	36.19	0.80%	41
Feb 19, 2026	35.79	35.90	35.79	35.90	35.90	-0.42%	620
Feb 18, 2026	35.94	36.14	35.94	36.05	36.05	0.70%	7,256
Feb 17, 2026	35.87	35.88	35.78	35.80	35.80	0.08%	21,946
Feb 13, 2026	35.91	35.91	35.77	35.77	35.77	-0.38%	674
Feb 12, 2026	35.99	36.01	35.81	35.91	35.91	-1.46%	65,700
Feb 11, 2026	36.81	36.81	36.44	36.44	36.44	-0.47%	10,345
Feb 10, 2026	36.81	36.81	36.61	36.61	36.61	-0.10%	11,857
Feb 9, 2026	36.46	36.65	36.46	36.65	36.65	0.25%	1,029
Feb 6, 2026	36.08	36.59	36.08	36.56	36.56	1.62%	61,864
Feb 5, 2026	36.03	36.03	35.97	35.97	35.97	-1.58%	1,920
Feb 4, 2026	36.61	36.62	36.40	36.55	36.55	0.22%	70,869
Feb 3, 2026	36.56	37.38	36.25	36.47	36.47	-1.21%	19,339
Feb 2, 2026	36.58	36.94	36.58	36.92	36.92	0.50%	32,174
Jan 30, 2026	36.66	36.73	36.63	36.73	36.73	-0.22%	10,882
Jan 29, 2026	36.30	36.81	36.30	36.81	36.81	-0.44%	4,753
Jan 28, 2026	37.00	37.00	36.91	36.97	36.97	-0.34%	35,233
Jan 27, 2026	37.12	37.14	37.10	37.10	37.10	0.15%	43,188
Jan 26, 2026	37.01	37.09	37.01	37.05	37.05	0.42%	19,584
Jan 23, 2026	36.85	36.89	36.85	36.89	36.89	0.06%	22,862
Jan 22, 2026	36.98	36.99	36.85	36.87	36.87	0.41%	26,738
Jan 21, 2026	36.46	36.83	36.41	36.72	36.72	1.10%	28,958
Jan 20, 2026	36.68	36.68	36.29	36.32	36.32	-2.43%	23,706
Jan 16, 2026	37.22	37.22	37.22	37.22	37.22	-0.13%	93
Jan 15, 2026	37.55	37.55	37.27	37.27	37.27	-0.01%	16,476
Jan 14, 2026	37.12	37.28	37.11	37.28	37.28	-0.55%	10,923
Jan 13, 2026	37.54	37.54	37.49	37.49	37.49	-0.61%	4,723
Jan 12, 2026	37.71	37.72	37.71	37.72	37.72	-0.11%	17,283
Jan 9, 2026	37.70	37.76	37.70	37.76	37.76	0.55%	27,048
Jan 8, 2026	37.54	37.55	37.54	37.55	37.55	0.07%	6,834
Jan 7, 2026	37.75	37.75	37.52	37.52	37.52	-0.32%	23,952
Jan 6, 2026	37.38	37.65	37.38	37.65	37.64	0.77%	6,011
Jan 5, 2026	37.36	37.36	37.36	37.36	37.36	0.25%	19
Jan 2, 2026	37.19	37.26	37.19	37.26	37.26	0.13%	134
Dec 31, 2025	37.26	37.26	37.21	37.21	37.21	-0.71%	1,680
Dec 30, 2025	37.50	37.50	37.48	37.48	37.48	-0.09%	531
Dec 29, 2025	37.50	37.53	37.50	37.51	37.51	-0.31%	25,385
Dec 26, 2025	37.64	37.64	37.62	37.63	37.63	0.05%	84,553
Dec 24, 2025	37.61	37.61	37.61	37.61	37.61	0.26%	11
Dec 23, 2025	37.43	37.51	37.43	37.51	37.51	0.51%	29,920
Dec 22, 2025	37.31	37.34	37.31	37.32	37.32	0.43%	337,793
Dec 19, 2025	37.12	37.16	37.12	37.16	37.16	0.24%	4,790
Dec 18, 2025	37.26	37.26	37.07	37.07	36.93	0.70%	24,092
Dec 17, 2025	36.99	36.99	36.79	36.82	36.68	-1.13%	34,528
Dec 16, 2025	37.17	37.24	37.09	37.24	37.10	-0.11%	21,650
Dec 15, 2025	37.35	37.35	37.28	37.28	37.14	-0.28%	18,865
Dec 12, 2025	37.60	37.60	37.34	37.38	37.24	-1.23%	14,920
Dec 11, 2025	37.51	37.85	37.51	37.85	37.71	0.37%	8,439
Dec 10, 2025	37.47	37.71	37.41	37.71	37.57	0.96%	23,961
Dec 9, 2025	37.41	37.48	37.35	37.35	37.21	0.06%	16,614
Dec 8, 2025	37.43	37.43	37.31	37.33	37.19	-0.50%	12,252
Dec 5, 2025	37.74	37.74	37.52	37.52	37.38	0.08%	11,751
Dec 4, 2025	37.46	37.49	37.44	37.49	37.35	-0.37%	18,180
Dec 3, 2025	37.58	37.67	37.58	37.63	37.49	0.41%	11,729
Dec 2, 2025	37.45	37.47	37.45	37.47	37.33	0.17%	14,671
Dec 1, 2025	37.52	37.52	37.41	37.41	37.27	-0.43%	18,738
Nov 28, 2025	37.57	37.59	37.57	37.57	37.43	0.35%	30,407
Nov 26, 2025	37.44	37.48	37.44	37.44	37.30	0.62%	28,865
Nov 25, 2025	36.94	37.21	36.94	37.21	37.07	1.39%	45,516
Nov 24, 2025	36.73	36.73	36.70	36.70	36.56	1.43%	136
Nov 21, 2025	35.84	36.34	35.84	36.18	36.05	0.93%	26,142
Nov 20, 2025	36.07	36.16	35.85	35.85	35.71	-1.04%	9,791
Nov 19, 2025	36.16	36.22	36.16	36.22	36.09	0.60%	9,446
Nov 18, 2025	35.95	36.01	35.95	36.01	35.87	-0.86%	304
Nov 17, 2025	36.61	36.61	36.18	36.32	36.18	-0.75%	35,802
Nov 14, 2025	36.75	36.75	36.60	36.60	36.46	-0.23%	59,929
Nov 13, 2025	36.87	36.87	36.66	36.68	36.54	-1.67%	15,675
Nov 12, 2025	37.35	37.35	37.26	37.30	37.16	0.38%	15,522
Nov 11, 2025	37.04	37.20	37.04	37.16	37.03	0.28%	9,040
Nov 10, 2025	36.97	37.10	36.81	37.06	36.92	1.41%	31,985
Nov 7, 2025	36.20	36.54	36.20	36.54	36.41	-0.02%	32,754
Nov 6, 2025	36.78	36.78	36.51	36.55	36.41	-1.02%	19,269
Nov 5, 2025	36.83	37.01	36.83	36.93	36.79	0.33%	32,898
Nov 4, 2025	37.00	37.00	36.81	36.81	36.67	-0.65%	325
Nov 3, 2025	37.05	37.07	37.03	37.05	36.91	0.02%	24,199
Oct 31, 2025	37.10	37.10	37.04	37.04	36.90	0.35%	8,204
Oct 30, 2025	37.14	37.14	36.91	36.91	36.77	-0.54%	41,085
Oct 29, 2025	37.34	37.34	37.11	37.11	36.97	0.10%	11,503
Oct 28, 2025	37.01	37.07	37.01	37.07	36.94	0.06%	453
Oct 27, 2025	36.97	37.06	36.90	37.05	36.91	1.17%	21,814
Oct 24, 2025	36.66	36.78	36.62	36.62	36.48	0.66%	17,375
Oct 23, 2025	36.32	36.40	36.30	36.38	36.24	0.43%	83,116
Oct 22, 2025	36.40	36.40	36.23	36.23	36.09	-0.43%	18,833
Oct 21, 2025	36.33	36.42	36.31	36.38	36.25	0.19%	10,023
Oct 20, 2025	36.35	36.35	36.32	36.32	36.18	0.78%	26,347
Oct 17, 2025	35.95	36.04	35.95	36.04	35.90	0.63%	12,041
Oct 16, 2025	36.24	36.24	35.81	35.81	35.68	-0.70%	30,555
Oct 15, 2025	36.07	36.18	36.03	36.07	35.93	0.45%	26,628
Oct 14, 2025	35.75	36.08	35.75	35.90	35.77	-0.06%	41,535
Oct 13, 2025	35.97	35.97	35.92	35.92	35.79	1.69%	13,792