abrdn Physical Platinum S... (PPLT)
AMEX: PPLT
· Real-Time Price · USD
141.47
-1.41 (-0.99%)
At close: Oct 01, 2025, 1:21 PM
PPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 141.85 | 143.90 | 141.27 | 142.88 | n/a | -1.98% | 478,041 |
| Sep 29, 2025 | 145.62 | 146.00 | 144.72 | 145.77 | 145.77 | 1.35% | 604,000 |
| Sep 26, 2025 | 141.63 | 144.71 | 141.24 | 143.83 | 143.83 | 2.82% | 746,986 |
| Sep 25, 2025 | 136.69 | 139.95 | 136.12 | 139.89 | 139.89 | 4.06% | 727,700 |
| Sep 24, 2025 | 135.11 | 135.60 | 133.81 | 134.43 | 134.43 | -0.24% | 298,322 |
| Sep 23, 2025 | 134.56 | 136.64 | 134.16 | 134.75 | 134.75 | 3.84% | 971,800 |
| Sep 22, 2025 | 128.50 | 130.07 | 127.60 | 129.77 | 129.77 | 1.02% | 558,122 |
| Sep 19, 2025 | 127.20 | 128.63 | 126.33 | 128.46 | 128.46 | 1.83% | 354,507 |
| Sep 18, 2025 | 126.22 | 126.62 | 125.37 | 126.15 | 126.15 | 1.86% | 314,732 |
| Sep 17, 2025 | 125.30 | 126.72 | 123.21 | 123.85 | 123.85 | -2.37% | 385,200 |
| Sep 16, 2025 | 127.49 | 127.59 | 125.86 | 126.86 | 126.86 | -1.01% | 221,496 |
| Sep 15, 2025 | 126.64 | 128.31 | 126.42 | 128.15 | 128.15 | 0.49% | 245,600 |
| Sep 12, 2025 | 127.32 | 128.37 | 127.32 | 127.53 | 127.53 | 0.98% | 345,600 |
| Sep 11, 2025 | 126.38 | 126.91 | 126.01 | 126.29 | 126.29 | -0.22% | 326,966 |
| Sep 10, 2025 | 126.37 | 127.19 | 126.14 | 126.57 | 126.57 | 1.26% | 322,997 |
| Sep 9, 2025 | 126.24 | 126.73 | 123.61 | 125.00 | 125.00 | -0.92% | 325,089 |
| Sep 8, 2025 | 126.61 | 127.67 | 125.77 | 126.16 | 126.16 | 0.30% | 356,200 |
| Sep 5, 2025 | 126.30 | 127.69 | 124.70 | 125.78 | 125.78 | 0.36% | 708,000 |
| Sep 4, 2025 | 126.52 | 126.69 | 124.30 | 125.33 | 125.33 | -3.32% | 371,712 |
| Sep 3, 2025 | 129.34 | 131.33 | 128.71 | 129.63 | 129.63 | 1.21% | 438,100 |
Page 1 of 136