PLTZ(PLTZ)
PLTZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $8.49 | $9.16 | $8.44 | $8.75 | 1.23M |
| 11/12/2026 | $8.68 | $8.82 | $8.36 | $8.50 | 1.52M |
| 11/11/2026 | $8.31 | $8.57 | $8.10 | $8.40 | 1.43M |
| 11/10/2026 | $8.88 | $9.29 | $8.74 | $8.78 | 1.33M |
| 11/9/2026 | $9.72 | $9.73 | $8.57 | $8.74 | 1.90M |
| 11/6/2026 | $10.11 | $10.24 | $9.35 | $9.82 | 1.92M |
| 11/5/2026 | $9.35 | $10.80 | $9.33 | $10.59 | 4.98M |
| 11/4/2026 | $9.48 | $9.53 | $8.29 | $8.84 | 5.70M |
| 11/3/2026 | $9.15 | $9.41 | $8.38 | $8.48 | 9.89M |
| 11/2/2026 | $7.58 | $8.24 | $7.46 | $8.20 | 7.47M |
| 10/30/2026 | $7.05 | $7.77 | $7.05 | $7.73 | 4.50M |
| 10/29/2026 | $6.76 | $7.28 | $6.74 | $6.87 | 3.38M |
| 10/28/2026 | $6.84 | $7.09 | $6.73 | $6.84 | 1.90M |
| 10/27/2026 | $6.76 | $6.85 | $6.52 | $6.71 | 1.65M |
| 10/26/2026 | $6.78 | $7.13 | $6.63 | $6.71 | 2.98M |
| 10/23/2026 | $7.00 | $7.29 | $6.81 | $6.87 | 4.70M |
| 10/22/2026 | $6.57 | $7.00 | $6.49 | $6.89 | 5.80M |
| 10/21/2026 | $7.29 | $7.42 | $6.48 | $6.55 | 6.04M |
| 10/20/2026 | $7.26 | $7.45 | $6.97 | $7.22 | 4.39M |
| 10/19/2026 | $7.72 | $7.78 | $6.87 | $7.10 | 6.77M |
| 10/16/2026 | $6.68 | $7.90 | $6.60 | $7.78 | 8.47M |
| 10/15/2026 | $7.10 | $7.33 | $6.78 | $6.80 | 6.87M |
| 10/14/2026 | $6.39 | $6.85 | $6.28 | $6.77 | 8.41M |
| 10/13/2026 | $6.37 | $6.47 | $6.18 | $6.31 | 5.64M |
| 10/12/2026 | $6.28 | $6.47 | $6.07 | $6.30 | 5.80M |
| 10/9/2026 | $6.82 | $7.04 | $6.27 | $6.28 | 9.68M |
| 10/8/2026 | $6.98 | $7.25 | $6.59 | $7.02 | 9.12M |
| 10/7/2026 | $7.48 | $7.68 | $7.33 | $7.37 | 3.73M |
| 10/6/2026 | $7.63 | $7.67 | $7.32 | $7.52 | 2.58M |
| 10/5/2026 | $7.72 | $7.89 | $7.48 | $7.74 | 2.07M |
| 10/2/2026 | $7.42 | $7.83 | $7.31 | $7.79 | 2.04M |
| 10/1/2026 | $7.69 | $7.97 | $7.55 | $7.68 | 2.21M |
| 9/30/2026 | $7.85 | $7.95 | $7.62 | $7.94 | 2.65M |
| 9/29/2026 | $7.89 | $8.13 | $7.82 | $7.96 | 1.68M |
| 9/28/2026 | $8.00 | $8.06 | $7.68 | $7.91 | 3.67M |
| 9/25/2026 | $7.48 | $7.75 | $7.38 | $7.72 | 2.30M |
| 9/24/2026 | $7.77 | $7.84 | $7.34 | $7.51 | 3.86M |
| 9/23/2026 | $8.06 | $8.34 | $7.39 | $7.56 | 5.29M |
| 9/22/2026 | $8.15 | $8.43 | $8.11 | $8.16 | 1.85M |
| 9/21/2026 | $8.77 | $8.97 | $8.32 | $8.34 | 2.43M |
| 9/18/2026 | $8.90 | $9.46 | $8.87 | $8.89 | 3.05M |
| 9/17/2026 | $9.07 | $9.40 | $8.86 | $9.02 | 2.73M |
| 9/16/2026 | $9.67 | $9.81 | $9.17 | $9.22 | 3.13M |
| 9/15/2026 | $9.66 | $9.75 | $8.99 | $9.43 | 3.59M |
| 9/14/2026 | $9.78 | $10.16 | $9.22 | $9.35 | 8.04M |
| 9/11/2026 | $9.97 | $10.29 | $9.90 | $10.08 | 1.92M |
| 9/10/2026 | $10.04 | $10.38 | $9.88 | $10.23 | 2.70M |
| 9/9/2026 | $9.65 | $9.92 | $9.55 | $9.83 | 2.20M |
| 9/8/2026 | $9.37 | $9.75 | $9.14 | $9.72 | 1.90M |
| 9/4/2026 | $8.75 | $9.35 | $8.56 | $9.29 | 5.36M |
| 9/3/2026 | $9.72 | $9.79 | $8.14 | $8.54 | 9.95M |
| 9/2/2026 | $9.32 | $10.46 | $9.28 | $10.08 | 5.80M |
| 9/1/2026 | $8.77 | $9.05 | $8.44 | $9.03 | 4.81M |
| 8/31/2026 | $8.62 | $8.68 | $8.32 | $8.46 | 4.24M |
| 8/28/2026 | $8.58 | $8.64 | $8.28 | $8.47 | 4.71M |
| 8/27/2026 | $9.24 | $9.34 | $8.40 | $8.50 | 5.71M |
| 8/26/2026 | $10.18 | $10.36 | $9.28 | $9.38 | 5.22M |
| 8/25/2026 | $9.52 | $9.99 | $9.16 | $9.93 | 4.88M |
| 8/24/2026 | $9.41 | $10.05 | $9.30 | $9.59 | 4.76M |
| 8/21/2026 | $9.84 | $10.00 | $8.90 | $9.18 | 7.47M |
| 8/20/2026 | $9.64 | $10.07 | $9.58 | $9.86 | 2.92M |
| 8/19/2026 | $10.00 | $10.35 | $9.53 | $9.72 | 4.68M |
| 8/18/2026 | $10.11 | $10.26 | $9.76 | $10.14 | 3.82M |
| 8/17/2026 | $9.86 | $10.06 | $9.61 | $10.04 | 2.65M |
Latest close Refreshed daily after the closeAbout this data
Explore More
PLTZ Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
