PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.94	34.94	34.79	34.79	34.79	-0.48%	19,038
Aug 14, 2025	34.83	34.96	34.83	34.96	34.96	0.09%	8,487
Aug 13, 2025	34.85	34.92	34.85	34.92	34.92	0.48%	19,337
Aug 12, 2025	34.65	34.76	34.65	34.76	34.76	1.15%	30,191
Aug 11, 2025	34.46	34.50	34.36	34.36	34.36	-0.23%	18,027
Aug 8, 2025	34.40	34.44	34.40	34.44	34.44	0.73%	15,531
Aug 7, 2025	34.21	34.21	34.19	34.19	34.19	-0.12%	39,519
Aug 6, 2025	34.26	34.26	34.23	34.23	34.23	0.48%	20,679
Aug 5, 2025	34.21	34.21	34.04	34.07	34.07	-0.61%	14,242
Aug 4, 2025	34.24	34.28	34.22	34.28	34.28	1.20%	30,613
Aug 1, 2025	33.79	33.87	33.74	33.87	33.87	-1.58%	45,793
Jul 31, 2025	34.74	34.74	34.41	34.41	34.41	-0.71%	27,924
Jul 30, 2025	34.80	34.80	34.60	34.66	34.66	-0.04%	28,501
Jul 29, 2025	34.74	34.74	34.67	34.67	34.67	-0.05%	13,609
Jul 28, 2025	34.75	34.75	34.69	34.69	34.69	-0.09%	13,640
Jul 25, 2025	34.67	34.74	34.64	34.72	34.72	0.41%	12,664
Jul 24, 2025	34.65	34.69	34.58	34.58	34.58	0.20%	30,658
Jul 23, 2025	34.40	34.51	34.40	34.51	34.51	0.63%	49,931
Jul 22, 2025	34.24	34.30	34.24	34.30	34.30	0.27%	31,180
Jul 21, 2025	34.36	34.36	34.20	34.20	34.20	-0.01%	25,594
Jul 18, 2025	34.20	34.21	34.20	34.21	34.21	0.08%	18,295
Jul 17, 2025	34.16	34.23	34.14	34.18	34.18	0.41%	82,214
Jul 16, 2025	34.00	34.04	33.82	34.04	34.04	-0.03%	10,137
Jul 15, 2025	34.21	34.21	34.05	34.05	34.05	-0.46%	74,398
Jul 14, 2025	34.13	34.21	34.13	34.21	34.21	0.20%	28,525
Jul 11, 2025	34.08	34.14	34.08	34.14	34.14	-0.31%	24,837
Jul 10, 2025	34.23	34.33	34.23	34.25	34.25	0.28%	15,531
Jul 9, 2025	33.96	34.15	33.96	34.15	34.15	0.60%	8,374
Jul 8, 2025	33.96	33.99	33.94	33.95	33.95	-0.31%	22,400
Jul 7, 2025	34.12	34.12	34.06	34.06	34.06	-0.66%	12,792
Jul 3, 2025	34.27	34.28	34.27	34.28	34.28	0.96%	18,265
Jul 2, 2025	33.98	33.98	33.96	33.96	33.96	0.32%	4,538
Jul 1, 2025	33.82	33.86	33.82	33.85	33.85	0.24%	8,310
Jun 30, 2025	33.69	33.77	33.68	33.77	33.77	0.26%	6,533
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