PLTY(PLTY)
PLTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $28.63 | $28.92 | $28.34 | $28.43 | 191,129 |
| 7/23/2026 | $29.09 | $29.20 | $28.00 | $28.64 | 98,022 |
| 7/22/2026 | $30.72 | $30.72 | $28.90 | $29.09 | 120,809 |
| 7/21/2026 | $30.98 | $31.16 | $30.74 | $30.74 | 301,100 |
| 7/20/2026 | $30.56 | $31.45 | $30.50 | $31.14 | 140,030 |
| 7/17/2026 | $30.58 | $31.15 | $30.15 | $30.63 | 93,935 |
| 7/16/2026 | $30.88 | $31.23 | $30.24 | $31.13 | 82,122 |
| 7/15/2026 | $31.41 | $31.87 | $31.25 | $31.33 | 74,300 |
| 7/14/2026 | $29.44 | $31.80 | $29.20 | $31.36 | 134,380 |
| 7/13/2026 | $30.07 | $30.80 | $29.92 | $30.70 | 77,119 |
| 7/10/2026 | $30.95 | $30.95 | $29.82 | $30.06 | 107,206 |
| 7/9/2026 | $30.14 | $30.40 | $29.63 | $30.40 | 127,500 |
| 7/8/2026 | $30.75 | $31.25 | $30.16 | $31.14 | 123,198 |
| 7/7/2026 | $31.50 | $32.50 | $31.00 | $31.52 | 120,617 |
| 7/6/2026 | $30.06 | $31.50 | $30.06 | $31.18 | 105,857 |
| 7/2/2026 | $30.36 | $31.22 | $30.36 | $30.49 | 110,887 |
| 7/1/2026 | $28.89 | $30.62 | $28.89 | $30.01 | 143,743 |
| 6/30/2026 | $28.04 | $28.74 | $27.95 | $28.36 | 100,800 |
| 6/29/2026 | $28.17 | $28.81 | $27.96 | $28.07 | 134,400 |
| 6/26/2026 | $26.59 | $27.74 | $26.56 | $27.45 | 218,646 |
| 6/25/2026 | $27.11 | $27.33 | $26.06 | $26.24 | 284,378 |
| 6/24/2026 | $27.97 | $28.81 | $27.67 | $27.86 | 145,628 |
| 6/23/2026 | $29.27 | $29.59 | $28.54 | $28.63 | 224,507 |
| 6/22/2026 | $30.75 | $31.25 | $29.28 | $29.34 | 263,810 |
| 6/18/2026 | $31.78 | $31.78 | $30.49 | $31.32 | 182,326 |
| 6/17/2026 | $32.09 | $32.85 | $31.86 | $32.04 | 109,517 |
| 6/16/2026 | $32.58 | $32.58 | $31.74 | $32.35 | 116,531 |
| 6/15/2026 | $31.72 | $32.70 | $31.71 | $32.70 | 144,269 |
| 6/12/2026 | $31.88 | $31.91 | $31.00 | $31.26 | 215,100 |
| 6/11/2026 | $31.51 | $32.02 | $31.19 | $31.98 | 147,300 |
| 6/10/2026 | $31.73 | $32.65 | $31.70 | $32.04 | 160,005 |
| 6/9/2026 | $33.13 | $33.50 | $31.37 | $32.46 | 204,016 |
| 6/8/2026 | $33.15 | $33.62 | $33.15 | $33.35 | 146,221 |
| 6/5/2026 | $34.19 | $34.35 | $32.79 | $33.21 | 293,600 |
| 6/4/2026 | $35.00 | $35.25 | $34.03 | $34.35 | 123,100 |
| 6/3/2026 | $36.50 | $36.70 | $34.77 | $34.99 | 207,738 |
| 6/2/2026 | $37.81 | $38.24 | $36.54 | $37.04 | 152,300 |
| 6/1/2026 | $38.48 | $39.20 | $37.75 | $38.54 | 232,001 |
| 5/29/2026 | $35.79 | $38.17 | $35.50 | $37.89 | 460,668 |
| 5/28/2026 | $32.95 | $35.03 | $32.87 | $35.01 | 452,849 |
| 5/27/2026 | $33.20 | $33.81 | $32.85 | $33.10 | 564,379 |
| 5/26/2026 | $33.74 | $34.32 | $33.22 | $33.89 | 257,271 |
| 5/22/2026 | $34.05 | $34.24 | $33.44 | $34.02 | 189,234 |
| 5/21/2026 | $33.79 | $34.15 | $33.77 | $34.00 | 89,919 |
| 5/20/2026 | $33.72 | $34.32 | $33.41 | $34.32 | 118,832 |
| 5/19/2026 | $33.77 | $34.26 | $33.61 | $33.96 | 110,101 |
| 5/18/2026 | $33.30 | $34.01 | $33.20 | $33.90 | 140,819 |
| 5/15/2026 | $33.29 | $34.01 | $33.29 | $33.72 | 155,000 |
| 5/14/2026 | $32.70 | $33.74 | $32.67 | $33.62 | 167,500 |
| 5/13/2026 | $34.01 | $34.67 | $32.90 | $33.23 | 304,430 |
| 5/12/2026 | $34.43 | $34.64 | $33.91 | $34.45 | 161,715 |
| 5/11/2026 | $34.10 | $34.59 | $33.70 | $34.49 | 365,500 |
| 5/8/2026 | $34.30 | $34.72 | $33.76 | $34.70 | 205,628 |
| 5/7/2026 | $34.09 | $35.38 | $34.06 | $34.47 | 153,900 |
| 5/6/2026 | $34.23 | $34.56 | $33.48 | $34.09 | 337,041 |
| 5/5/2026 | $35.51 | $35.87 | $34.31 | $34.60 | 422,306 |
| 5/4/2026 | $36.75 | $37.17 | $36.36 | $36.41 | 211,500 |
| 5/1/2026 | $35.72 | $36.61 | $35.46 | $35.98 | 160,600 |
| 4/30/2026 | $34.77 | $35.22 | $34.41 | $34.92 | 152,400 |
| 4/29/2026 | $35.54 | $35.54 | $34.29 | $35.06 | 159,200 |
| 4/28/2026 | $36.00 | $36.30 | $35.62 | $35.80 | 124,300 |
| 4/27/2026 | $35.67 | $36.57 | $35.67 | $36.11 | 159,349 |