Roundhill PLTR WeeklyPay ... (PLTW)
undefined: PLTW
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
PLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 46.25 | 47.55 | 46.09 | 46.80 | n/a | 2.47% | 416,056 |
| Oct 3, 2025 | 49.92 | 50.08 | 44.68 | 45.67 | n/a | -8.50% | 1,104,300 |
| Oct 2, 2025 | 50.00 | 50.04 | 48.57 | 49.91 | n/a | 1.13% | 237,323 |
| Oct 1, 2025 | 48.21 | 49.64 | 47.50 | 49.35 | n/a | 1.44% | 277,300 |
| Sep 30, 2025 | 47.18 | 48.65 | 47.08 | 48.65 | n/a | 2.42% | 244,719 |
| Sep 29, 2025 | 47.54 | 48.00 | 46.78 | 47.50 | n/a | -1.19% | 237,133 |
| Sep 26, 2025 | 48.62 | 48.91 | 47.13 | 48.07 | n/a | -0.12% | 313,300 |
| Sep 25, 2025 | 47.41 | 50.15 | 46.88 | 48.13 | n/a | -0.25% | 254,711 |
| Sep 24, 2025 | 50.26 | 50.35 | 47.91 | 48.25 | n/a | -2.19% | 171,407 |
| Sep 23, 2025 | 49.41 | 50.68 | 47.78 | 49.33 | n/a | 0.96% | 215,808 |
| Sep 22, 2025 | 49.13 | 49.35 | 48.22 | 48.86 | n/a | -2.59% | 134,607 |
| Sep 19, 2025 | 48.41 | 50.87 | 48.41 | 50.16 | n/a | 4.20% | 276,000 |
| Sep 18, 2025 | 46.32 | 48.91 | 46.05 | 48.14 | n/a | 5.62% | 271,000 |
| Sep 17, 2025 | 46.00 | 46.09 | 43.30 | 45.58 | n/a | -1.04% | 237,143 |
| Sep 16, 2025 | 46.54 | 46.57 | 45.77 | 46.06 | n/a | -1.14% | 106,238 |
| Sep 15, 2025 | 46.40 | 46.69 | 45.38 | 46.59 | n/a | -0.98% | 214,049 |
| Sep 12, 2025 | 45.19 | 47.23 | 44.82 | 47.05 | n/a | 4.46% | 260,800 |
| Sep 11, 2025 | 46.05 | 46.07 | 44.58 | 45.04 | n/a | -1.44% | 196,705 |
| Sep 10, 2025 | 45.84 | 46.25 | 44.72 | 45.70 | n/a | 3.14% | 170,000 |
| Sep 9, 2025 | 42.68 | 44.40 | 42.36 | 44.31 | n/a | 4.88% | 154,800 |
Page 1 of 8