PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.58	33.80	33.56	33.68	33.68	0.31%	12,965
Jun 26, 2025	33.48	33.58	33.48	33.58	33.58	0.81%	55,558
Jun 25, 2025	33.44	33.44	33.27	33.31	33.31	-0.10%	23,728
Jun 24, 2025	33.23	33.34	33.23	33.34	33.34	1.44%	13,025
Jun 23, 2025	32.68	32.87	32.42	32.87	32.87	0.94%	35,735
Jun 20, 2025	32.55	32.56	32.55	32.56	32.56	0.06%	22,186
Jun 18, 2025	32.82	32.82	32.50	32.54	32.54	-	18,862
Jun 17, 2025	32.73	32.73	32.52	32.54	32.54	-0.86%	8,415
Jun 16, 2025	32.95	32.95	32.82	32.82	32.82	1.11%	11,196
Jun 13, 2025	32.46	32.46	32.46	32.46	32.46	-1.45%	32
Jun 12, 2025	32.91	32.94	32.89	32.94	32.94	0.41%	19,067
Jun 11, 2025	33.05	33.05	32.77	32.81	32.81	-0.41%	19,515
Jun 10, 2025	32.91	32.94	32.91	32.94	32.94	0.31%	76,089
Jun 9, 2025	32.83	32.84	32.83	32.84	32.84	0.07%	27,116
Jun 6, 2025	32.84	32.85	32.82	32.82	32.82	0.85%	4,281
Jun 5, 2025	32.78	32.78	32.54	32.54	32.54	-0.23%	19,231
Jun 4, 2025	32.66	32.70	32.62	32.62	32.62	0.26%	31,086
Jun 3, 2025	32.42	32.53	32.42	32.53	32.53	0.62%	26,391
Jun 2, 2025	32.09	32.33	32.09	32.33	32.33	0.17%	7,815
May 30, 2025	32.15	32.28	32.15	32.28	32.28	0.05%	19,529
May 29, 2025	32.28	32.28	32.22	32.26	32.26	0.29%	25,442
May 28, 2025	32.25	32.25	32.17	32.17	32.17	-0.54%	92,108
May 27, 2025	32.05	32.35	32.05	32.34	32.34	1.98%	38,985
May 23, 2025	31.71	31.71	31.71	31.71	31.71	-0.80%	8
May 22, 2025	31.95	32.09	31.93	31.97	31.97	-0.20%	51,017
May 21, 2025	32.42	32.46	32.03	32.03	32.03	-1.61%	7,558
May 20, 2025	32.57	32.57	32.56	32.56	32.56	-0.41%	10,942
May 19, 2025	32.22	32.69	32.22	32.69	32.69	0.11%	13,879
May 16, 2025	32.49	32.66	32.49	32.66	32.66	0.54%	34,874
May 15, 2025	32.46	32.52	32.43	32.48	32.48	0.32%	9,733
May 14, 2025	32.38	32.38	32.36	32.38	32.38	-0.13%	4,078
May 13, 2025	32.47	32.51	32.42	32.42	32.42	0.84%	11,672
May 12, 2025	31.98	32.15	31.98	32.15	32.15	3.35%	6,676
May 9, 2025	31.16	31.18	31.04	31.11	31.11	-0.13%	13,729
May 8, 2025	31.38	31.38	31.15	31.15	31.15	0.45%	16,511
May 7, 2025	30.82	31.01	30.82	31.01	31.01	0.68%	3,250
May 6, 2025	30.94	30.95	30.80	30.80	30.80	-0.51%	15,018
May 5, 2025	31.10	31.10	30.95	30.95	30.95	-0.50%	13,666
May 2, 2025	31.11	31.11	31.11	31.11	31.11	1.24%	6,628
May 1, 2025	30.91	30.95	30.73	30.73	30.73	0.61%	39,901
Apr 30, 2025	30.19	30.54	30.19	30.54	30.54	0.50%	7,862
Apr 29, 2025	30.26	30.39	30.26	30.39	30.39	0.50%	6,577
Apr 28, 2025	30.03	30.24	30.03	30.24	30.24	-	21,945
Apr 25, 2025	30.03	30.24	29.98	30.24	30.24	0.45%	11,264
Apr 24, 2025	29.87	30.10	29.87	30.10	30.10	2.34%	18,961
Apr 23, 2025	29.55	29.55	29.42	29.42	29.42	1.58%	12,063
Apr 22, 2025	28.59	28.96	28.59	28.96	28.96	2.34%	7,551
Apr 21, 2025	28.60	28.60	28.24	28.29	28.29	-2.03%	29,273
Apr 17, 2025	28.80	28.98	28.69	28.88	28.88	0.66%	13,010
Apr 16, 2025	29.04	29.04	28.69	28.69	28.69	-1.98%	7,464