PLDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	29.51	29.51	29.27	29.27	29.27	-0.21%	16,862
Apr 14, 2025	29.43	29.43	29.23	29.33	29.33	0.61%	12,795
Apr 11, 2025	28.51	29.15	28.51	29.15	29.15	2.54%	56,693
Apr 10, 2025	28.83	28.83	28.22	28.43	28.43	4.40%	1,946,435
Apr 9, 2025	27.19	27.23	27.06	27.23	27.23	0.53%	18,152
Apr 8, 2025	28.51	28.53	26.75	27.09	27.09	-1.73%	22,217
Apr 7, 2025	26.62	27.67	26.61	27.57	27.57	-0.38%	23,975
Apr 4, 2025	28.32	28.43	27.67	27.67	27.67	-5.85%	44,711
Apr 3, 2025	29.87	29.87	29.39	29.39	29.39	-5.65%	23,316
Apr 2, 2025	30.72	31.15	30.72	31.15	31.15	0.95%	11,923
Apr 1, 2025	30.88	30.88	30.70	30.86	30.86	0.30%	25,067
Mar 31, 2025	30.13	30.76	30.13	30.76	30.76	0.51%	660
Mar 28, 2025	30.93	30.93	30.60	30.61	30.61	-2.13%	50,005
Mar 27, 2025	31.29	31.29	31.27	31.27	31.27	-0.15%	13,157
Mar 26, 2025	31.58	31.58	31.28	31.32	31.32	-1.25%	20,088
Mar 25, 2025	31.70	31.78	31.70	31.72	31.72	0.01%	34,377
Mar 24, 2025	31.62	31.71	31.62	31.71	31.71	1.77%	107
Mar 21, 2025	30.90	31.16	30.90	31.16	31.16	-0.03%	54,034
Mar 20, 2025	31.41	31.41	31.12	31.17	31.17	-0.35%	45,851
Mar 19, 2025	31.17	31.29	31.17	31.28	31.28	1.12%	10,954
Mar 18, 2025	30.85	30.96	30.85	30.93	30.93	-1.18%	24,894
Mar 17, 2025	31.16	31.44	31.16	31.30	31.30	0.49%	38,885
Mar 14, 2025	30.76	31.15	30.71	31.15	31.15	2.20%	21,704
Mar 13, 2025	30.63	30.63	30.47	30.48	30.48	-1.78%	30,965
Mar 12, 2025	31.06	31.10	31.00	31.03	31.03	0.49%	31,925
Mar 11, 2025	31.04	31.11	30.88	30.88	30.88	-0.52%	27,478
Mar 10, 2025	31.52	31.52	30.87	31.04	31.04	-3.33%	17,144
Mar 7, 2025	31.93	32.13	31.77	32.11	32.11	0.21%	19,459
Mar 6, 2025	32.47	32.47	32.04	32.04	32.04	-2.35%	15,310
Mar 5, 2025	32.45	32.82	32.41	32.81	32.81	1.39%	29,342
Mar 4, 2025	32.22	32.74	32.22	32.36	32.36	-1.23%	15,510
Mar 3, 2025	33.37	33.37	32.77	32.77	32.77	-1.92%	20,550