PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.17	37.17	37.04	37.17	37.17	-0.80%	1,477
Apr 27, 2026	37.35	37.47	37.35	37.47	37.47	-0.05%	221
Apr 24, 2026	37.30	37.49	37.30	37.49	37.49	1.09%	114
Apr 23, 2026	37.16	37.18	37.08	37.08	37.08	-0.32%	214
Apr 22, 2026	37.09	37.20	37.07	37.20	37.20	1.17%	522
Apr 21, 2026	36.94	36.94	36.77	36.77	36.77	-0.58%	117
Apr 20, 2026	36.89	36.99	36.89	36.99	36.99	-0.36%	117
Apr 17, 2026	37.12	37.12	37.12	37.12	37.12	1.21%	40
Apr 16, 2026	36.71	36.71	36.67	36.68	36.68	0.07%	1,282
Apr 15, 2026	36.51	36.65	36.51	36.65	36.65	0.89%	207
Apr 14, 2026	36.08	36.35	36.08	36.33	36.33	1.29%	11,239
Apr 13, 2026	35.51	35.87	35.51	35.87	35.87	1.08%	212
Apr 10, 2026	35.56	35.56	35.42	35.49	35.49	0.07%	55,828
Apr 9, 2026	35.06	35.46	35.06	35.46	35.46	1.07%	951
Apr 8, 2026	34.95	35.09	34.94	35.09	35.09	2.95%	2,316
Apr 7, 2026	34.08	34.08	34.08	34.08	34.08	0.04%	15
Apr 6, 2026	34.07	34.07	34.07	34.07	34.07	0.32%	83
Apr 2, 2026	33.64	34.07	33.64	33.96	33.96	-0.18%	887
Apr 1, 2026	34.01	34.02	34.00	34.02	34.02	0.67%	19,190
Mar 31, 2026	33.64	33.79	33.57	33.79	33.79	2.64%	1,735
Mar 30, 2026	33.17	33.17	32.92	32.92	32.92	-0.24%	155
Mar 27, 2026	33.23	33.23	33.00	33.00	33.00	-1.75%	366
Mar 26, 2026	33.87	33.87	33.59	33.59	33.59	-1.73%	288
Mar 25, 2026	34.18	34.18	34.18	34.18	34.18	0.59%	113
Mar 24, 2026	33.87	33.98	33.87	33.98	33.98	-0.45%	170
Mar 23, 2026	34.21	34.21	34.14	34.14	34.14	1.35%	381
Mar 20, 2026	33.91	33.91	33.68	33.68	33.68	-1.59%	811
Mar 19, 2026	34.22	34.22	34.22	34.22	34.22	-0.15%	35
Mar 18, 2026	34.28	34.28	34.28	34.28	34.28	-1.29%	207
Mar 17, 2026	34.73	34.73	34.73	34.73	34.72	0.16%	113
Mar 16, 2026	34.63	34.67	34.63	34.67	34.67	1.06%	976
Mar 13, 2026	34.31	34.31	34.31	34.31	34.30	-0.79%	63
Mar 12, 2026	34.58	34.58	34.58	34.58	34.58	-1.60%	4
Mar 11, 2026	35.07	35.14	35.07	35.14	35.14	-0.31%	218
Mar 10, 2026	35.47	35.52	35.25	35.25	35.25	-0.27%	6,941
Mar 9, 2026	34.69	35.35	34.69	35.35	35.35	0.73%	198
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