PLTRON Historical USD Price
Daily close · Nov 15, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | $175.43 | $175.65 | $170.37 | $170.69 | $324,652.38 |
| 2026-09-07 | $175.94 | $177.23 | $174.48 | $175.68 | $366,862.18 |
| 2026-09-06 | $175.80 | $176.98 | $175.64 | $176.03 | $332,674.17 |
| 2026-09-05 | $174.33 | $176.19 | $174.31 | $175.96 | $320,352.25 |
| 2026-09-04 | $182.45 | $182.95 | $173.89 | $174.52 | $355,874.38 |
| 2026-09-03 | $170.01 | $185.21 | $169.29 | $182.34 | $386,297.87 |
| 2026-09-02 | $179.85 | $180.06 | $166.76 | $170.01 | $332,770.26 |
| 2026-09-01 | $186.21 | $186.34 | $179.21 | $180.00 | $338,169.24 |
| 2026-08-31 | $184.84 | $187.89 | $183.10 | $186.19 | $365,010.23 |
| 2026-08-30 | $186.42 | $187.12 | $184.62 | $184.62 | $337,630.10 |
| 2026-08-29 | $185.69 | $186.58 | $185.41 | $186.33 | $355,861.79 |
| 2026-08-28 | $185.19 | $188.01 | $184.23 | $185.51 | $357,399.48 |
| 2026-08-27 | $177.81 | $186.85 | $176.14 | $184.78 | $357,125.60 |
| 2026-08-26 | $172.10 | $179.10 | $170.27 | $178.30 | $353,146.51 |
| 2026-08-25 | $175.62 | $179.18 | $172.18 | $172.22 | $335,699.84 |
| 2026-08-24 | $180.38 | $180.38 | $171.85 | $175.56 | $352,071.18 |
| 2026-08-23 | $180.11 | $181.12 | $179.46 | $180.59 | $377,764.12 |
| 2026-08-22 | $179.58 | $180.25 | $178.99 | $179.94 | $322,304.21 |
| 2026-08-21 | $174.24 | $181.70 | $172.97 | $179.70 | $372,272.81 |
| 2026-08-20 | $175.93 | $176.37 | $172.71 | $174.03 | $362,839.15 |
| 2026-08-19 | $170.66 | $176.16 | $169.69 | $175.93 | $361,440.44 |
| 2026-08-18 | $171.94 | $174.33 | $170.10 | $170.99 | $362,711.68 |
| 2026-08-17 | $174.56 | $174.78 | $171.68 | $171.68 | $347,453.02 |
| 2026-08-16 | $175.08 | $175.95 | $174.76 | $175.11 | $353,382.49 |
| 2026-08-15 | $174.01 | $175.57 | $173.90 | $175.56 | $342,892.73 |
| 2026-08-14 | $178.05 | $179.58 | $174.03 | $174.25 | $356,160.73 |
| 2026-08-13 | $170.32 | $178.13 | $169.85 | $178.06 | $382,477.15 |
| 2026-08-12 | $173.70 | $173.79 | $168.57 | $170.11 | $377,123.15 |
| 2026-08-11 | $172.72 | $177.42 | $171.90 | $174.20 | $364,970.95 |
| 2026-08-10 | $172.54 | $179.10 | $168.35 | $172.72 | $359,859.87 |