Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
7.13
+0.17 (2.44%)
At close: Aug 15, 2025, 4:00 PM
7.12
-0.01 (-0.14%)
After-hours: Aug 15, 2025, 7:55 PM EDT
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.03 | 7.27 | 7.02 | 7.13 | 7.13 | 2.44% | 16,548,995 |
| Aug 14, 2025 | 6.93 | 7.04 | 6.81 | 6.96 | 6.96 | 1.75% | 15,511,785 |
| Aug 13, 2025 | 6.67 | 6.88 | 6.67 | 6.84 | 6.84 | 1.33% | 17,462,232 |
| Aug 12, 2025 | 6.84 | 6.94 | 6.70 | 6.75 | 6.75 | -2.32% | 14,015,069 |
| Aug 11, 2025 | 6.77 | 6.94 | 6.75 | 6.91 | 6.91 | 2.37% | 10,992,326 |
| Aug 8, 2025 | 6.83 | 6.85 | 6.71 | 6.75 | 6.75 | -2.46% | 13,573,705 |
| Aug 7, 2025 | 6.98 | 7.09 | 6.84 | 6.92 | 6.92 | -1.56% | 12,593,149 |
| Aug 6, 2025 | 7.39 | 7.39 | 6.99 | 7.03 | 7.03 | -3.57% | 15,106,012 |
| Aug 5, 2025 | 7.37 | 7.49 | 7.15 | 7.29 | 7.29 | -7.84% | 20,885,982 |
| Aug 4, 2025 | 8.03 | 8.06 | 7.88 | 7.91 | 7.91 | -4.24% | 13,886,881 |
| Aug 1, 2025 | 8.21 | 8.42 | 8.06 | 8.26 | 8.26 | 2.86% | 10,465,598 |
| Jul 31, 2025 | 7.96 | 8.12 | 7.91 | 8.03 | 8.03 | - | 9,281,433 |
| Jul 30, 2025 | 8.10 | 8.14 | 7.98 | 8.03 | 8.03 | -1.35% | 7,497,506 |
| Jul 29, 2025 | 8.02 | 8.21 | 7.95 | 8.14 | 8.14 | 0.99% | 6,011,421 |
| Jul 28, 2025 | 7.97 | 8.30 | 7.95 | 8.06 | 8.06 | 0.62% | 15,308,711 |
| Jul 25, 2025 | 8.17 | 8.17 | 7.93 | 8.01 | 8.01 | -2.44% | 10,833,329 |
| Jul 24, 2025 | 8.26 | 8.34 | 8.18 | 8.21 | 8.21 | -0.12% | 9,551,923 |
| Jul 23, 2025 | 8.51 | 8.59 | 8.22 | 8.22 | 8.22 | -3.75% | 7,617,176 |
| Jul 22, 2025 | 8.45 | 8.76 | 8.40 | 8.54 | 8.54 | 1.79% | 7,317,300 |
| Jul 21, 2025 | 8.27 | 8.41 | 8.19 | 8.39 | 8.39 | 1.08% | 5,530,743 |
| Jul 18, 2025 | 8.25 | 8.38 | 8.22 | 8.30 | 8.30 | 0.48% | 4,652,123 |
| Jul 17, 2025 | 8.39 | 8.44 | 8.17 | 8.26 | 8.26 | -2.13% | 7,961,361 |
| Jul 16, 2025 | 8.53 | 8.62 | 8.40 | 8.44 | 8.44 | -1.52% | 5,969,843 |
| Jul 15, 2025 | 8.54 | 8.63 | 8.45 | 8.57 | 8.57 | 0.59% | 6,102,768 |
| Jul 14, 2025 | 8.93 | 8.96 | 8.50 | 8.52 | 8.52 | -5.12% | 8,224,272 |
| Jul 11, 2025 | 8.98 | 9.00 | 8.82 | 8.98 | 8.98 | 0.45% | 3,794,170 |
| Jul 10, 2025 | 8.89 | 9.13 | 8.78 | 8.94 | 8.94 | 0.45% | 7,477,130 |
| Jul 9, 2025 | 9.12 | 9.27 | 8.90 | 8.90 | 8.90 | -2.31% | 7,967,749 |
| Jul 8, 2025 | 9.18 | 9.37 | 9.11 | 9.11 | 9.11 | -0.44% | 5,428,050 |
| Jul 7, 2025 | 9.50 | 9.63 | 9.14 | 9.15 | 9.15 | -3.68% | 8,466,711 |
| Jul 3, 2025 | 9.48 | 9.62 | 9.40 | 9.50 | 9.50 | -1.55% | 4,149,002 |
| Jul 2, 2025 | 9.70 | 9.79 | 9.54 | 9.65 | 9.65 | -0.92% | 6,108,571 |
| Jul 1, 2025 | 9.43 | 9.89 | 9.37 | 9.74 | 9.74 | 4.17% | 8,121,262 |
| Jun 30, 2025 | 9.25 | 9.47 | 9.17 | 9.35 | 9.35 | -4.40% | 8,044,244 |
| Jun 27, 2025 | 8.90 | 9.78 | 8.90 | 9.78 | 9.78 | 9.52% | 9,874,684 |
| Jun 26, 2025 | 8.89 | 9.02 | 8.69 | 8.93 | 8.93 | -1.00% | 7,934,862 |
| Jun 25, 2025 | 8.91 | 9.10 | 8.72 | 9.02 | 9.02 | 0.22% | 6,993,239 |
| Jun 24, 2025 | 9.15 | 9.34 | 8.96 | 9.00 | 9.00 | -2.91% | 8,939,494 |
| Jun 23, 2025 | 9.34 | 9.53 | 9.10 | 9.27 | 9.22 | -1.80% | 9,473,691 |
| Jun 20, 2025 | 9.22 | 9.48 | 9.12 | 9.44 | 9.39 | 2.05% | 5,124,569 |
| Jun 18, 2025 | 9.32 | 9.42 | 9.24 | 9.25 | 9.20 | -1.18% | 3,897,119 |
| Jun 17, 2025 | 9.16 | 9.51 | 9.14 | 9.36 | 9.31 | 2.18% | 5,175,616 |
| Jun 16, 2025 | 9.25 | 9.25 | 8.93 | 9.16 | 9.11 | -2.86% | 6,474,241 |
| Jun 13, 2025 | 9.71 | 9.71 | 9.25 | 9.43 | 9.38 | -1.57% | 8,608,430 |
| Jun 12, 2025 | 9.50 | 9.62 | 9.45 | 9.58 | 9.53 | 0.84% | 4,925,459 |
| Jun 11, 2025 | 9.67 | 9.74 | 9.29 | 9.50 | 9.45 | -2.56% | 10,021,688 |
| Jun 10, 2025 | 9.88 | 10.01 | 9.67 | 9.75 | 9.70 | -0.71% | 7,001,652 |
| Jun 9, 2025 | 10.20 | 10.39 | 9.79 | 9.82 | 9.76 | -3.25% | 7,904,622 |
| Jun 6, 2025 | 10.52 | 10.67 | 10.11 | 10.15 | 10.09 | -6.37% | 7,427,376 |
| Jun 5, 2025 | 10.12 | 10.92 | 9.85 | 10.84 | 10.78 | 7.75% | 9,949,653 |