PLTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.56	30.68	29.30	30.64	30.64	4.52%	7,118
Dec 4, 2025	28.46	29.46	28.46	29.32	29.31	1.69%	14,577
Dec 3, 2025	26.84	28.83	26.50	28.83	28.83	6.30%	14,690
Dec 2, 2025	27.13	28.55	27.04	27.12	27.12	4.06%	14,754
Dec 1, 2025	25.22	26.46	25.02	26.06	26.06	-0.72%	9,950
Nov 28, 2025	26.28	26.28	25.86	26.25	26.25	2.33%	7,475
Nov 26, 2025	25.82	26.31	25.20	25.65	25.65	2.15%	10,344
Nov 25, 2025	23.69	25.15	23.00	25.11	25.11	1.94%	10,639
Nov 24, 2025	23.69	25.41	23.50	24.64	24.64	9.75%	19,874
Nov 21, 2025	22.85	23.08	20.44	22.45	22.45	-0.98%	47,245
Nov 20, 2025	27.89	28.18	22.57	22.67	22.67	-12.13%	11,521
Nov 19, 2025	26.33	26.94	24.95	25.80	25.80	-2.47%	11,573
Nov 18, 2025	26.80	27.63	25.93	26.45	26.45	-4.30%	8,630
Nov 17, 2025	27.36	28.51	26.54	27.64	27.64	-3.24%	12,234
Nov 14, 2025	26.30	29.49	25.99	28.57	28.57	1.89%	16,979
Nov 13, 2025	31.41	31.41	27.74	28.04	28.04	-13.09%	9,582
Nov 12, 2025	34.45	34.45	31.59	32.26	32.26	-7.44%	8,470
Nov 11, 2025	34.91	35.26	33.34	34.86	34.86	-2.37%	7,913
Nov 10, 2025	33.35	36.00	33.35	35.70	35.70	17.39%	8,129
Nov 7, 2025	28.80	30.44	27.55	30.41	30.41	3.11%	16,534
Nov 6, 2025	34.14	35.01	29.27	29.50	29.50	-13.17%	17,172
Nov 5, 2025	34.56	34.56	31.94	33.97	33.97	-2.33%	10,723
Nov 4, 2025	35.75	36.89	33.63	34.78	34.78	-17.05%	23,625
Nov 3, 2025	41.02	41.93	40.17	41.93	41.93	6.66%	17,923
Oct 31, 2025	38.73	40.43	38.46	39.31	39.31	6.01%	7,965
Oct 30, 2025	37.14	38.47	37.08	37.08	37.08	-4.02%	5,461
Oct 29, 2025	35.87	38.73	35.87	38.64	38.63	9.37%	12,459
Oct 28, 2025	35.23	35.73	34.30	35.33	35.32	0.33%	4,822
Oct 27, 2025	35.36	36.04	35.21	35.21	35.21	5.01%	12,255
Oct 24, 2025	33.38	33.96	33.33	33.53	33.53	4.50%	5,409
Oct 23, 2025	30.42	32.25	30.42	32.09	32.08	5.58%	4,260
Oct 22, 2025	32.67	32.67	28.50	30.39	30.39	-6.63%	20,462
Oct 21, 2025	31.84	32.73	31.84	32.55	32.55	-0.05%	7,937
Oct 20, 2025	31.81	32.83	31.68	32.57	32.56	3.82%	5,933
Oct 17, 2025	30.94	31.77	30.50	31.37	31.37	0.15%	6,818
Oct 16, 2025	32.50	33.52	31.17	31.32	31.32	-1.50%	12,723
Oct 15, 2025	32.05	32.05	30.67	31.80	31.80	-0.60%	4,735
Oct 14, 2025	30.77	32.79	28.86	31.99	31.99	2.64%	9,164
Oct 13, 2025	31.54	31.68	29.99	31.17	31.17	1.81%	10,834
Oct 10, 2025	34.20	34.39	30.61	30.61	30.61	-10.54%	15,680
Oct 9, 2025	33.68	34.98	32.90	34.22	34.22	2.03%	5,612
Oct 8, 2025	33.23	33.54	32.94	33.54	33.54	1.49%	3,872
Oct 7, 2025	32.38	34.31	32.38	33.05	33.05	2.81%	21,790
Oct 6, 2025	32.06	33.08	32.06	32.15	32.15	6.89%	38,770
Oct 3, 2025	34.89	34.89	29.14	30.07	30.07	-14.51%	28,360
Oct 2, 2025	34.65	35.24	34.65	35.17	35.17	2.07%	4,938
Oct 1, 2025	33.09	34.50	32.75	34.46	34.46	2.84%	7,587
Sep 30, 2025	32.32	33.51	32.11	33.51	33.51	3.94%	4,728
Sep 29, 2025	32.55	32.83	31.80	32.24	32.24	1.19%	13,674
Sep 26, 2025	32.57	32.57	31.00	31.86	31.86	-1.71%	8,117
Sep 25, 2025	31.19	34.00	30.87	32.42	32.42	-0.53%	8,958
Sep 24, 2025	33.72	34.12	32.08	32.59	32.59	-3.34%	4,008
Sep 23, 2025	34.15	34.51	32.60	33.72	33.72	3.36%	6,986
Sep 22, 2025	33.13	33.13	32.16	32.62	32.62	-3.42%	8,919
Sep 19, 2025	32.61	34.27	32.61	33.78	33.78	6.31%	7,287
Sep 18, 2025	29.80	31.91	29.80	31.77	31.77	10.21%	20,164
Sep 17, 2025	29.17	29.17	27.01	28.83	28.83	-2.32%	3,325
Sep 16, 2025	29.62	29.62	29.24	29.52	29.52	-1.04%	1,115
Sep 15, 2025	29.27	29.83	28.77	29.83	29.83	0.07%	3,162
Sep 12, 2025	27.60	29.81	27.60	29.81	29.81	7.72%	1,354
Sep 11, 2025	27.59	27.95	27.59	27.67	27.67	-2.70%	3,721