PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.49	15.73	15.47	15.64	15.64	2.02%	92,319
Jun 25, 2026	15.30	15.49	15.17	15.33	15.33	1.86%	268,159
Jun 24, 2026	15.18	15.35	14.91	15.05	15.05	-5.11%	396,391
Jun 23, 2026	15.83	16.03	15.83	15.86	15.86	-1.49%	133,750
Jun 22, 2026	16.13	16.35	15.98	16.10	16.10	-1.17%	268,449
Jun 18, 2026	16.54	16.59	16.21	16.29	16.29	-1.99%	94,297
Jun 17, 2026	17.15	17.32	16.53	16.62	16.62	-4.32%	108,412
Jun 16, 2026	17.36	17.50	17.25	17.37	17.37	2.00%	107,194
Jun 15, 2026	17.41	17.46	16.99	17.03	17.03	3.59%	188,855
Jun 12, 2026	16.46	16.49	16.25	16.44	16.44	-0.54%	109,951
Jun 11, 2026	16.08	16.60	15.97	16.53	16.53	3.25%	235,851
Jun 10, 2026	16.13	16.37	15.99	16.01	16.01	-3.38%	288,948
Jun 9, 2026	17.04	17.10	16.33	16.57	16.57	-1.66%	299,377
Jun 8, 2026	16.85	16.94	16.64	16.85	16.85	-1.58%	210,480
Jun 5, 2026	17.87	17.88	17.01	17.12	17.12	-6.09%	343,102
Jun 4, 2026	18.18	18.25	18.05	18.23	18.23	1.90%	82,627
Jun 3, 2026	18.29	18.33	17.83	17.89	17.89	-3.82%	105,960
Jun 2, 2026	18.65	18.73	18.48	18.60	18.60	0.59%	142,328
Jun 1, 2026	18.44	18.60	18.37	18.49	18.49	-0.05%	221,329
May 29, 2026	18.54	18.65	18.32	18.50	18.50	0.27%	149,110
May 28, 2026	18.10	18.51	17.96	18.45	18.45	0.05%	155,471
May 27, 2026	18.33	18.49	18.31	18.44	18.44	-1.86%	155,160
May 26, 2026	18.69	18.80	18.58	18.79	18.79	1.73%	202,037
May 22, 2026	18.62	18.63	18.36	18.47	18.47	-2.07%	121,268
May 21, 2026	18.45	18.91	18.43	18.86	18.86	0.64%	83,666
May 20, 2026	18.54	18.82	18.42	18.74	18.74	1.46%	127,400
May 19, 2026	18.44	18.73	18.43	18.47	18.47	-2.48%	159,084
May 18, 2026	18.96	19.08	18.81	18.94	18.94	-0.26%	331,396
May 15, 2026	19.05	19.14	18.87	18.99	18.99	-3.80%	222,999
May 14, 2026	20.04	20.04	19.72	19.74	19.74	-4.41%	242,625
May 13, 2026	20.50	21.07	20.43	20.65	20.65	1.03%	398,360
May 12, 2026	20.18	20.48	19.87	20.44	20.44	0.10%	229,313
May 11, 2026	20.25	20.49	20.10	20.42	20.42	3.44%	330,677
May 8, 2026	19.47	19.77	19.39	19.74	19.74	1.02%	276,095
May 7, 2026	20.02	20.02	19.47	19.54	19.54	-1.11%	232,808
May 6, 2026	19.30	19.79	19.27	19.76	19.76	5.44%	447,239
May 5, 2026	18.95	19.05	18.72	18.74	18.74	0.27%	184,073
May 4, 2026	18.92	19.03	18.61	18.69	18.69	-1.94%	283,677
May 1, 2026	19.11	19.37	19.05	19.06	19.06	-0.05%	668,661
Apr 30, 2026	18.83	19.13	18.72	19.07	19.07	5.68%	471,401
Apr 29, 2026	18.16	18.26	18.00	18.05	18.05	-3.04%	300,376
Apr 28, 2026	18.70	18.82	18.57	18.61	18.61	-2.26%	259,863
Apr 27, 2026	19.13	19.25	19.03	19.04	19.04	-1.50%	113,326
Apr 24, 2026	19.18	19.46	19.18	19.33	19.33	0.31%	196,030
Apr 23, 2026	19.45	19.57	19.18	19.27	19.27	-3.60%	209,483
Apr 22, 2026	19.99	20.10	19.83	19.99	19.99	3.09%	172,282
Apr 21, 2026	19.86	20.04	19.30	19.39	19.39	-3.24%	230,687
Apr 20, 2026	20.08	20.08	19.78	20.04	20.04	-1.47%	179,780
Apr 17, 2026	20.27	20.63	20.27	20.34	20.34	0.94%	301,184
Apr 16, 2026	20.41	20.44	19.97	20.15	20.15	-1.42%	225,169
Apr 15, 2026	20.30	20.54	20.22	20.44	20.44	0.84%	162,761
Apr 14, 2026	19.87	20.27	19.85	20.27	20.27	1.76%	356,480
Apr 13, 2026	19.47	19.93	19.37	19.92	19.92	1.12%	202,369
Apr 10, 2026	19.74	19.92	19.64	19.70	19.70	-2.76%	221,543
Apr 9, 2026	19.69	20.37	19.62	20.26	20.26	3.10%	228,995
Apr 8, 2026	19.94	19.97	19.50	19.65	19.65	4.35%	300,853
Apr 7, 2026	18.62	18.85	18.31	18.83	18.83	-1.21%	210,066
Apr 6, 2026	18.97	19.07	18.77	19.06	19.06	-0.47%	192,506
Apr 2, 2026	18.42	19.19	18.34	19.15	19.15	1.59%	213,174
Apr 1, 2026	18.88	19.10	18.71	18.85	18.85	-0.32%	478,865
Mar 31, 2026	18.27	18.95	18.27	18.91	18.91	3.79%	454,002
Mar 30, 2026	18.39	18.39	18.02	18.22	18.22	1.56%	308,380
Mar 27, 2026	17.61	18.22	17.56	17.94	17.94	2.57%	387,539
Mar 26, 2026	17.89	18.04	17.41	17.49	17.49	-5.82%	280,430
Mar 25, 2026	18.77	18.95	18.47	18.57	18.57	1.92%	295,509
Mar 24, 2026	18.11	18.37	17.97	18.22	18.22	1.50%	581,176
Mar 23, 2026	18.00	18.39	17.63	17.95	17.95	-2.66%	1,026,588
Mar 20, 2026	19.11	19.22	18.40	18.44	18.44	-2.43%	284,768
Mar 19, 2026	18.24	18.98	18.12	18.90	18.90	-3.03%	634,428
Mar 18, 2026	19.61	19.90	19.45	19.49	19.49	-4.55%	376,076
Mar 17, 2026	20.50	20.80	20.29	20.42	20.42	0.54%	205,844
Mar 16, 2026	20.23	20.40	20.04	20.31	20.31	4.58%	355,572
Mar 13, 2026	20.15	20.17	19.37	19.42	19.42	-5.41%	747,076
Mar 12, 2026	20.89	20.89	20.47	20.53	20.53	-2.10%	243,837
Mar 11, 2026	21.14	21.25	20.79	20.97	20.97	-0.99%	372,875
Mar 10, 2026	21.35	21.51	21.09	21.18	21.18	0.86%	306,726
Mar 9, 2026	20.68	21.01	20.41	21.00	21.00	2.69%	387,116
Mar 6, 2026	20.30	20.61	20.09	20.45	20.45	0.74%	336,486
Mar 5, 2026	20.62	20.69	20.12	20.30	20.30	-1.93%	392,598
Mar 4, 2026	20.64	20.84	20.45	20.70	20.70	2.48%	366,168
Mar 3, 2026	20.22	20.33	19.36	20.20	20.20	-8.89%	909,459
Mar 2, 2026	22.09	22.25	21.71	22.17	22.17	-2.55%	462,714
Feb 27, 2026	22.72	22.80	22.47	22.75	22.75	3.69%	623,542
Feb 26, 2026	21.71	21.94	21.25	21.94	21.94	0.23%	273,342
Feb 25, 2026	22.13	22.41	21.88	21.89	21.89	4.54%	782,789
Feb 24, 2026	20.44	20.99	20.37	20.94	20.94	0.48%	480,220
Feb 23, 2026	20.76	20.92	20.26	20.84	20.84	0.24%	528,711
Feb 20, 2026	20.41	20.87	20.30	20.79	20.79	4.42%	530,054
Feb 19, 2026	19.88	20.04	19.70	19.91	19.91	-0.35%	348,896
Feb 18, 2026	19.97	20.26	19.90	19.98	19.98	3.52%	539,762
Feb 17, 2026	19.41	19.53	19.14	19.30	19.30	-2.62%	407,755
Feb 13, 2026	19.89	20.13	19.55	19.82	19.82	3.34%	450,732
Feb 12, 2026	20.36	20.58	19.18	19.18	19.18	-6.98%	569,575
Feb 11, 2026	20.76	20.78	20.19	20.62	20.62	2.64%	666,667
Feb 10, 2026	20.49	20.55	20.02	20.09	20.09	-2.29%	612,212
Feb 9, 2026	20.31	20.61	20.20	20.56	20.56	1.63%	779,865
Feb 6, 2026	19.65	20.34	19.59	20.23	20.23	5.15%	463,453
Feb 5, 2026	19.40	20.02	19.14	19.24	19.24	-9.59%	1,647,719
Feb 4, 2026	22.07	22.14	20.86	21.28	21.28	-0.56%	1,272,605
Feb 3, 2026	21.64	21.89	20.94	21.40	21.40	4.09%	1,438,666