Skip to main content
Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
7.35
+0.01 (0.14%)
At close: Mar 5, 2026, 4:00 PM EST
7.44
+0.09 (1.22%)
Pre-market: Mar 6, 2026, 7:19 AM EST

PLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.367.517.197.357.350.14%81,740,469
Mar 4, 20267.577.607.267.347.34-3.80%71,908,747
Mar 3, 20267.928.127.637.637.63-1.68%67,022,664
Mar 2, 20268.028.037.647.767.76-5.60%98,249,782
Feb 27, 20268.408.428.178.228.22-0.84%67,719,717
Feb 26, 20268.428.508.198.298.29-1.31%55,749,784
Feb 25, 20268.648.748.278.408.40-4.22%53,615,085
Feb 24, 20268.768.928.688.778.771.39%47,945,401
Feb 23, 20268.578.848.578.658.653.59%47,495,206
Feb 20, 20268.558.618.308.358.35-0.24%44,169,840
Feb 19, 20268.538.618.298.378.370.36%45,093,516
Feb 18, 20268.318.377.988.348.34-1.77%62,531,884
Feb 17, 20268.778.868.418.498.49-1.16%50,289,336
Feb 13, 20268.818.948.468.598.59-1.60%49,489,295
Feb 12, 20268.368.908.338.738.734.55%55,694,867
Feb 11, 20268.138.508.138.358.352.96%51,190,476
Feb 10, 20267.808.217.788.118.112.40%46,430,966
Feb 9, 20268.318.427.747.927.92-5.15%45,407,559
Feb 6, 20268.398.598.238.358.35-4.46%48,742,410
Feb 5, 20268.348.848.288.748.746.85%61,389,843
Feb 4, 20267.458.367.438.188.1811.75%50,670,459
Feb 3, 20266.957.576.957.327.32-6.99%79,111,865
Feb 2, 20267.717.937.677.877.87-0.76%44,301,778
Jan 30, 20267.748.007.717.937.933.52%39,641,131
Jan 29, 20267.397.887.397.667.663.65%38,802,686
Jan 28, 20267.097.407.077.397.394.97%41,152,382
Jan 27, 20266.957.086.887.047.041.00%25,489,778
Jan 26, 20266.936.976.846.976.971.46%25,918,031
Jan 23, 20266.977.016.776.876.87-2.14%35,241,804
Jan 22, 20266.897.076.897.027.02-0.28%28,754,045
Jan 21, 20266.917.226.887.047.041.88%42,704,468
Jan 20, 20266.967.016.786.916.911.47%43,932,636
Jan 16, 20266.516.866.406.816.813.50%42,873,947
Jan 15, 20266.526.616.466.586.580.77%44,686,507
Jan 14, 20266.546.706.426.536.530.31%43,236,809
Jan 13, 20266.526.626.446.516.510.31%40,343,665
Jan 12, 20266.556.616.386.496.49-1.07%40,979,919
Jan 9, 20266.586.676.526.566.56-0.46%42,741,537
Jan 8, 20266.286.676.286.596.592.81%65,582,996
Jan 7, 20266.486.566.216.416.41-1.08%54,304,906
Jan 6, 20266.616.676.466.486.48-3.28%39,318,466
Jan 5, 20266.676.796.626.706.70-3.74%43,470,399
Jan 2, 20266.477.016.466.966.965.61%57,185,963
Dec 31, 20256.476.606.456.596.591.85%22,874,316
Dec 30, 20256.346.486.336.476.471.89%23,001,190
Dec 29, 20256.276.376.256.356.352.42%25,747,736
Dec 26, 20256.006.215.976.206.202.99%20,431,072
Dec 24, 20256.066.076.016.026.02-9,661,205
Dec 23, 20256.076.105.996.026.02-0.91%18,019,723
Dec 22, 20256.056.135.936.086.03-0.25%34,985,372
Dec 19, 20256.326.326.046.096.04-4.09%43,652,203
Dec 18, 20256.506.526.306.356.30-4.94%50,884,621
Dec 17, 20256.326.686.326.686.635.78%56,281,874
Dec 16, 20256.536.556.296.326.26-2.55%48,779,741
Dec 15, 20256.416.486.326.486.430.31%44,046,465
Dec 12, 20256.386.676.386.466.412.22%47,494,950
Dec 11, 20256.426.586.316.326.270.16%33,566,349
Dec 10, 20256.436.506.236.316.26-3.37%37,447,125
Dec 9, 20256.566.586.496.536.48-18,344,009
Dec 8, 20256.526.616.456.536.480.15%32,241,502
Dec 5, 20256.666.706.516.526.47-2.10%26,451,728
Dec 4, 20256.736.806.656.666.61-1.04%33,159,108
Dec 3, 20256.997.046.736.736.68-3.30%28,559,725
Dec 2, 20257.017.016.746.966.90-1.83%31,003,405
Dec 1, 20257.207.277.037.097.030.71%26,178,547
Nov 28, 20257.077.167.047.046.98-1.68%9,868,744
Nov 26, 20257.117.247.047.167.10-1.38%27,745,926
Nov 25, 20257.417.567.217.267.20-0.68%21,506,243
Nov 24, 20257.557.577.177.317.25-4.69%31,715,996
Nov 21, 20257.618.037.527.677.610.52%34,676,332
Nov 20, 20256.907.696.817.637.575.83%44,135,759
Nov 19, 20257.107.337.027.217.151.26%29,680,540
Nov 18, 20257.097.196.907.127.062.30%33,850,083
Nov 17, 20256.997.106.846.966.901.75%36,933,458
Nov 14, 20257.147.236.726.846.78-1.01%30,137,706
Nov 13, 20256.606.976.556.916.856.47%30,151,253
Nov 12, 20256.296.626.296.496.443.51%22,936,697
Nov 11, 20256.286.396.216.276.221.46%21,429,156
Nov 10, 20256.536.576.156.186.13-8.85%34,246,563
Nov 7, 20256.957.146.756.786.72-1.60%25,786,896
Nov 6, 20256.456.916.346.896.836.99%30,351,718
Nov 5, 20256.406.676.376.446.391.42%26,246,792
Nov 4, 20256.326.496.216.356.307.99%35,925,726
Nov 3, 20255.966.055.875.885.83-3.29%26,130,358
Oct 31, 20256.136.175.966.086.03-3.18%20,129,538
Oct 30, 20256.166.296.126.286.232.28%20,210,940
Oct 29, 20256.396.426.106.146.09-4.81%30,911,522
Oct 28, 20256.456.556.376.456.40-0.31%22,278,910
Oct 27, 20256.486.526.346.476.42-2.27%22,953,647
Oct 24, 20256.686.696.576.626.57-2.22%14,629,409
Oct 23, 20256.976.996.736.776.71-2.87%16,868,938
Oct 22, 20256.737.206.736.976.913.41%22,721,816
Oct 21, 20256.736.856.716.746.69-0.15%13,118,989
Oct 20, 20256.836.906.686.756.70-1.75%12,130,509
Oct 17, 20256.917.046.756.876.81-20,750,988
Oct 16, 20256.746.946.626.876.810.88%23,304,332
Oct 15, 20256.726.946.646.816.750.15%18,966,055
Oct 14, 20256.957.156.706.806.74-1.59%23,982,438
Oct 13, 20256.827.056.826.916.85-1.00%14,996,268
Oct 10, 20256.636.986.566.986.925.44%17,142,242