PLTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.04	13.05	12.97	13.03	-	0.70%	69,431
Aug 13, 2025	12.88	12.96	12.84	12.94	12.94	0.23%	178,478
Aug 12, 2025	12.71	12.98	12.71	12.91	12.91	0.70%	412,412
Aug 11, 2025	12.80	12.90	12.74	12.82	12.82	-0.08%	386,262
Aug 8, 2025	12.78	12.88	12.73	12.83	12.83	-0.47%	423,375
Aug 7, 2025	12.86	12.95	12.78	12.89	12.89	-0.15%	316,012
Aug 6, 2025	12.76	12.94	12.74	12.91	12.91	1.65%	328,914
Aug 5, 2025	12.60	12.77	12.57	12.70	12.70	-1.01%	294,610
Aug 4, 2025	12.84	13.06	12.82	12.83	12.83	0.94%	276,441
Aug 1, 2025	12.54	12.71	12.42	12.71	12.71	1.92%	382,406
Jul 31, 2025	12.53	12.59	12.41	12.47	12.47	-1.11%	631,204
Jul 30, 2025	13.39	13.39	12.43	12.61	12.61	-6.38%	3,104,365
Jul 29, 2025	13.50	13.54	13.40	13.47	13.47	1.13%	250,368
Jul 28, 2025	13.54	13.55	13.30	13.32	13.32	-1.41%	299,563
Jul 25, 2025	13.36	13.54	13.34	13.51	13.51	-0.73%	595,848
Jul 24, 2025	13.59	13.74	13.49	13.61	13.61	-0.22%	477,526
Jul 23, 2025	13.76	13.87	13.63	13.64	13.64	-1.73%	657,422
Jul 22, 2025	14.04	14.04	13.84	13.88	13.88	-0.07%	278,013
Jul 21, 2025	14.02	14.09	13.88	13.89	13.89	1.02%	731,235
Jul 18, 2025	14.14	14.14	13.67	13.75	13.75	-2.55%	416,196
Jul 17, 2025	13.65	14.14	13.57	14.11	14.11	3.45%	552,398
Jul 16, 2025	13.49	13.73	13.34	13.64	13.64	3.49%	613,292
Jul 15, 2025	13.38	13.42	13.18	13.18	13.18	0.38%	896,495
Jul 14, 2025	13.23	13.37	13.13	13.13	13.13	-3.03%	448,235
Jul 11, 2025	13.31	13.57	13.21	13.54	13.54	3.04%	638,610
Jul 10, 2025	13.12	13.23	13.09	13.14	13.14	0.92%	342,676
Jul 9, 2025	13.10	13.11	12.93	13.02	13.02	-1.36%	244,355
Jul 8, 2025	13.20	13.26	12.96	13.20	13.20	-0.38%	285,376
Jul 7, 2025	13.07	13.27	13.04	13.25	13.25	-	232,414
Jul 3, 2025	13.26	13.30	13.11	13.25	13.25	-3.92%	307,588
Jul 2, 2025	13.36	13.82	13.34	13.79	13.79	5.51%	602,208
Jul 1, 2025	13.06	13.11	12.83	13.07	13.07	0.54%	240,309
Jun 30, 2025	12.99	13.01	12.75	13.00	13.00	0.66%	307,339
Jun 27, 2025	12.83	13.03	12.76	12.92	12.92	-5.38%	594,644
Jun 26, 2025	13.34	13.83	13.29	13.65	13.65	4.04%	697,351
Jun 25, 2025	12.65	13.20	12.64	13.12	13.12	3.39%	364,983
Jun 24, 2025	12.50	12.77	12.33	12.69	12.69	1.85%	791,006
Jun 23, 2025	12.46	12.57	12.42	12.46	12.46	2.05%	382,234
Jun 20, 2025	12.22	12.34	12.17	12.21	12.21	-4.31%	344,616
Jun 18, 2025	12.61	12.83	12.58	12.76	12.76	4.33%	699,437
Jun 17, 2025	12.22	12.26	12.08	12.23	12.23	1.58%	206,333
Jun 16, 2025	12.27	12.29	12.02	12.04	12.04	1.69%	458,162
Jun 13, 2025	12.05	12.05	11.71	11.84	11.84	-5.05%	806,017
Jun 12, 2025	12.18	12.53	12.17	12.47	12.47	2.55%	757,386
Jun 11, 2025	12.31	12.41	12.08	12.16	12.16	3.23%	807,036
Jun 10, 2025	11.82	11.82	11.68	11.78	11.78	0.17%	628,269
Jun 9, 2025	11.53	11.77	11.53	11.76	11.76	4.16%	641,505
Jun 6, 2025	11.28	11.34	11.21	11.29	11.29	2.45%	524,403
Jun 5, 2025	11.00	11.08	10.91	11.02	11.02	4.06%	1,369,264
Jun 4, 2025	10.39	10.59	10.39	10.59	10.59	1.73%	258,075