Skip to main content
Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
6.52
-0.14 (-2.10%)
At close: Dec 5, 2025, 4:00 PM EST
6.55
+0.03 (0.46%)
After-hours: Dec 5, 2025, 7:52 PM EST

PLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.666.706.516.526.52-2.10%26,446,737
Dec 4, 20256.736.806.656.666.66-1.04%33,159,108
Dec 3, 20256.997.046.736.736.73-3.30%28,435,382
Dec 2, 20257.017.016.746.966.96-1.83%31,000,130
Dec 1, 20257.207.277.037.097.090.71%26,178,547
Nov 28, 20257.077.167.047.047.04-1.68%9,863,327
Nov 26, 20257.117.247.047.167.16-1.38%27,745,425
Nov 25, 20257.417.567.217.267.26-0.68%21,503,531
Nov 24, 20257.557.577.177.317.31-4.69%31,697,918
Nov 21, 20257.618.037.527.677.670.52%34,659,996
Nov 20, 20256.907.696.817.637.635.83%44,122,351
Nov 19, 20257.107.337.027.217.211.26%29,680,540
Nov 18, 20257.097.196.907.127.122.30%33,850,083
Nov 17, 20256.997.106.846.966.961.75%36,933,458
Nov 14, 20257.147.236.726.846.84-1.01%30,137,706
Nov 13, 20256.606.976.556.916.916.47%30,151,253
Nov 12, 20256.296.626.296.496.493.51%22,936,697
Nov 11, 20256.286.396.216.276.271.46%21,429,156
Nov 10, 20256.536.576.156.186.18-8.85%34,246,563
Nov 7, 20256.957.146.756.786.78-1.60%25,786,896
Nov 6, 20256.456.916.346.896.896.99%30,351,718
Nov 5, 20256.406.676.376.446.441.42%26,246,792
Nov 4, 20256.326.496.216.356.357.99%35,925,726
Nov 3, 20255.966.055.875.885.88-3.29%26,130,358
Oct 31, 20256.136.175.966.086.08-3.18%20,129,538
Oct 30, 20256.166.296.126.286.282.28%20,210,940
Oct 29, 20256.396.426.106.146.14-4.81%30,911,522
Oct 28, 20256.456.556.376.456.45-0.31%22,278,910
Oct 27, 20256.486.526.346.476.47-2.27%22,953,647
Oct 24, 20256.686.696.576.626.62-2.22%14,629,409
Oct 23, 20256.976.996.736.776.77-2.87%16,868,938
Oct 22, 20256.737.206.736.976.973.41%22,721,816
Oct 21, 20256.736.856.716.746.74-0.15%13,118,989
Oct 20, 20256.836.906.686.756.75-1.75%12,130,509
Oct 17, 20256.917.046.756.876.87-20,750,988
Oct 16, 20256.746.946.626.876.870.88%23,304,332
Oct 15, 20256.726.946.646.816.810.15%18,966,055
Oct 14, 20256.957.156.706.806.80-1.59%23,982,438
Oct 13, 20256.827.056.826.916.91-1.00%14,996,268
Oct 10, 20256.636.986.566.986.985.44%17,142,242
Oct 9, 20256.676.816.546.626.62-0.75%19,899,824
Oct 8, 20256.706.776.666.676.67-0.74%14,157,537
Oct 7, 20256.806.846.586.726.72-1.47%23,700,508
Oct 6, 20256.846.906.696.826.82-3.81%23,111,203
Oct 3, 20256.627.176.617.097.097.59%26,684,642
Oct 2, 20256.616.746.566.596.59-1.05%15,168,497
Oct 1, 20256.816.866.626.666.66-1.48%15,256,491
Sep 30, 20256.896.926.756.766.76-1.89%17,571,353
Sep 29, 20256.876.966.806.896.89-0.72%11,313,406
Sep 26, 20256.907.056.856.946.940.73%18,839,103
Sep 25, 20257.037.066.686.896.890.44%24,754,990
Sep 24, 20256.716.966.676.866.861.48%18,361,887
Sep 23, 20256.756.976.636.766.76-2.73%20,506,718
Sep 22, 20256.917.006.876.956.871.46%11,960,606
Sep 19, 20257.067.066.766.856.77-2.84%16,928,370
Sep 18, 20257.357.397.007.056.97-5.11%23,561,806
Sep 17, 20257.407.747.387.437.340.95%18,774,546
Sep 16, 20257.327.407.317.367.270.68%10,820,221
Sep 15, 20257.377.477.307.317.220.27%10,705,961
Sep 12, 20257.577.647.297.297.20-4.20%14,623,729
Sep 11, 20257.497.677.497.617.521.33%15,376,979
Sep 10, 20257.547.677.427.517.42-2.59%17,690,430
Sep 9, 20257.978.027.697.717.62-3.99%18,121,009
Sep 8, 20258.098.107.918.037.93-1.95%12,158,994
Sep 5, 20257.938.457.898.198.092.12%17,520,757
Sep 4, 20258.108.197.988.027.92-0.87%12,142,645
Sep 3, 20257.938.177.788.097.991.51%16,068,904
Sep 2, 20258.298.327.927.977.87-0.38%15,310,149
Aug 29, 20257.988.127.928.007.901.01%11,870,221
Aug 28, 20257.958.167.917.927.82-0.88%12,617,042
Aug 27, 20257.728.037.727.997.892.57%15,385,400
Aug 26, 20258.078.107.727.797.70-2.26%17,573,348
Aug 25, 20258.028.367.907.977.870.89%16,840,156
Aug 22, 20258.078.187.667.907.81-1.37%21,156,111
Aug 21, 20257.978.147.928.017.91-0.12%16,306,023
Aug 20, 20258.228.718.008.027.921.01%32,472,829
Aug 19, 20257.377.977.327.947.849.52%27,558,860
Aug 18, 20257.207.367.097.257.161.68%18,105,526
Aug 15, 20257.037.277.027.137.042.44%16,584,177
Aug 14, 20256.937.046.816.966.881.75%15,511,785
Aug 13, 20256.676.886.676.846.761.33%17,462,232
Aug 12, 20256.846.946.706.756.67-2.32%14,015,069
Aug 11, 20256.776.946.756.916.832.37%10,992,326
Aug 8, 20256.836.856.716.756.67-2.46%13,573,705
Aug 7, 20256.987.096.846.926.84-1.56%12,593,149
Aug 6, 20257.397.396.997.036.95-3.57%15,106,012
Aug 5, 20257.377.497.157.297.20-7.84%20,885,982
Aug 4, 20258.038.067.887.917.82-4.24%13,886,881
Aug 1, 20258.218.428.068.268.162.86%10,465,598
Jul 31, 20257.968.127.918.037.93-9,281,433
Jul 30, 20258.108.147.988.037.93-1.35%7,497,506
Jul 29, 20258.028.217.958.148.040.99%6,011,421
Jul 28, 20257.978.307.958.067.960.62%15,308,711
Jul 25, 20258.178.177.938.017.91-2.44%10,833,329
Jul 24, 20258.268.348.188.218.11-0.12%9,551,923
Jul 23, 20258.518.598.228.228.12-3.75%7,617,176
Jul 22, 20258.458.768.408.548.441.79%7,317,300
Jul 21, 20258.278.418.198.398.291.08%5,530,743
Jul 18, 20258.258.388.228.308.200.48%4,652,123
Jul 17, 20258.398.448.178.268.16-2.13%7,961,361