PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	37.89	37.89	37.28	37.84	37.84	-0.32%	1,954
Jun 8, 2026	38.26	38.26	37.96	37.96	37.96	-0.25%	473
Jun 5, 2026	38.06	38.06	38.06	38.06	38.06	-2.25%	14
Jun 4, 2026	38.88	39.01	38.88	38.93	38.93	-0.21%	1,114
Jun 3, 2026	38.98	39.02	38.90	39.02	39.02	-0.20%	695
Jun 2, 2026	38.96	39.10	38.96	39.10	39.09	0.16%	59,015
Jun 1, 2026	39.03	39.03	39.03	39.03	39.03	0.09%	77
May 29, 2026	39.00	39.00	39.00	39.00	39.00	-0.04%	40
May 28, 2026	39.02	39.02	39.02	39.02	39.02	0.87%	7
May 27, 2026	38.68	38.68	38.68	38.68	38.68	-0.14%	8
May 26, 2026	38.77	38.77	38.74	38.74	38.73	0.78%	591
May 22, 2026	38.57	38.57	38.43	38.43	38.43	0.29%	145
May 21, 2026	38.09	38.32	38.08	38.32	38.32	0.34%	370
May 20, 2026	38.19	38.19	38.19	38.19	38.19	1.34%	7
May 19, 2026	37.69	37.69	37.69	37.69	37.69	-0.81%	69
May 18, 2026	37.99	37.99	37.99	37.99	37.99	-0.11%	4
May 15, 2026	38.29	38.29	38.04	38.04	38.04	-1.41%	1,461
May 14, 2026	38.35	38.58	38.35	38.58	38.58	0.70%	606
May 13, 2026	38.00	38.31	38.00	38.31	38.31	0.64%	532
May 12, 2026	37.95	38.07	37.95	38.07	38.07	-0.17%	1,406
May 11, 2026	38.25	38.25	38.13	38.13	38.13	-0.25%	129
May 8, 2026	38.21	38.23	38.21	38.23	38.23	0.47%	111
May 7, 2026	38.05	38.05	38.05	38.05	38.05	-0.39%	115
May 6, 2026	38.20	38.20	38.20	38.20	38.20	1.67%	153
May 5, 2026	37.47	37.57	37.47	37.57	37.57	0.63%	1,109
May 4, 2026	37.34	37.34	37.34	37.34	37.34	-0.59%	23
May 1, 2026	37.89	37.89	37.56	37.56	37.56	0.18%	2,504
Apr 30, 2026	37.15	37.49	37.15	37.49	37.49	1.10%	280
Apr 29, 2026	37.08	37.08	37.08	37.08	37.08	-0.23%	111
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	1.28%	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%	917
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%	367
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	-0.16%	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